Symrise AG

173

162

66.74

Date Time Volume Order Volume Price
12/12/2025 16:56:19.582 100   66.74
      100 66.74
      100 66.74
12/12/2025 16:47:54.680 48   66.80
      48 66.80
      48 66.80
12/12/2025 16:47:52.278 225   66.80
      225 66.80
      225 66.80
12/12/2025 16:46:48.256 100   66.82
      100 66.82
      100 66.82
12/12/2025 16:41:17.746 34   66.96
      34 66.96
      34 66.96
12/12/2025 16:41:04.283 125   67.00
      125 67.00
      125 67.00
12/12/2025 16:41:04.051 475   67.00
      475 67.00
      475 67.00
12/12/2025 16:41:03.984 475   67.00
      475 67.00
      475 67.00
12/12/2025 16:40:57.693 225   67.00
      225 67.00
      225 67.00
12/12/2025 16:39:54.861 120   66.98
      120 66.98
      120 66.98
12/12/2025 16:39:54.682 375   66.98
      375 66.98
      375 66.98
12/12/2025 16:39:51.204 375   66.98
      375 66.98
      375 66.98
12/12/2025 16:39:49.039 375   66.98
      375 66.98
      375 66.98
12/12/2025 16:39:09.648 44   67.06
      44 67.06
      44 67.06
12/12/2025 16:28:45.852 100   66.84
      100 66.84
      100 66.84
12/12/2025 16:28:18.600 25   66.82
      25 66.82
      25 66.82
12/12/2025 16:28:10.470 10   66.86
      10 66.86
      10 66.86
12/12/2025 16:22:34.331 10   66.90
      10 66.90
      10 66.90
12/12/2025 16:14:00.509 50   66.76
      50 66.76
      50 66.76
12/12/2025 16:11:57.414 70   66.84
      70 66.84
      70 66.84
12/12/2025 16:10:01.945 74   66.94
      74 66.94
      74 66.94
12/12/2025 16:08:27.489 150   66.86
      150 66.86
      150 66.86
12/12/2025 15:59:58.557 35   66.62
      35 66.62
      35 66.62
12/12/2025 15:58:50.944 10   66.60
      10 66.60
      10 66.60
12/12/2025 15:58:47.088 150   66.60
      150 66.60
      150 66.60
12/12/2025 15:54:49.062 175   66.68
      175 66.68
      175 66.68
12/12/2025 15:54:42.534 325   66.68
      325 66.68
      325 66.68
12/12/2025 15:51:17.604 64   66.70
      64 66.70
      64 66.70
12/12/2025 15:50:26.562 30   66.64
      30 66.64
      30 66.64
12/12/2025 15:46:01.750 240   66.66
      240 66.66
      240 66.66
12/12/2025 15:46:01.705 250   66.66
      250 66.66
      250 66.66
12/12/2025 15:45:32.019 1   66.64
      1 66.64
      1 66.64
12/12/2025 15:41:22.572 9   66.56
      9 66.56
      9 66.56
12/12/2025 15:39:46.935 15   66.62
      15 66.62
      15 66.62
12/12/2025 15:36:27.996 1   66.46
      1 66.46
      1 66.46
12/12/2025 15:35:34.081 22   66.48
      22 66.48
      22 66.48
12/12/2025 15:29:10.095 475   66.36
      475 66.36
      475 66.36
12/12/2025 15:28:19.630 50   66.36
      50 66.36
      50 66.36
12/12/2025 15:28:19.567 275   66.36
      275 66.36
      275 66.36
12/12/2025 15:27:59.496 30   66.40
      30 66.40
      30 66.40
12/12/2025 15:26:46.348 500   66.32
      500 66.32
      500 66.32
12/12/2025 15:26:46.282 500   66.32
      500 66.32
      500 66.32
12/12/2025 15:25:27.000 60   66.40
      60 66.40
      60 66.40
12/12/2025 15:23:53.579 20   66.38
      20 66.38
      20 66.38
12/12/2025 15:21:44.352 75   66.48
      75 66.48
      75 66.48
12/12/2025 15:16:13.001 50   66.38
      50 66.38
      50 66.38
12/12/2025 15:14:17.594 300   66.34
      300 66.34
      300 66.34
12/12/2025 15:14:09.817 15   66.36
      15 66.36
      15 66.36
12/12/2025 15:13:37.522 25   66.36
      25 66.36
      25 66.36
12/12/2025 15:12:20.559 775   66.32
      775 66.32
      775 66.32
12/12/2025 15:02:51.837 5   66.30
      5 66.30
      5 66.30
12/12/2025 15:02:17.285 425   66.30
      425 66.30
      425 66.30
12/12/2025 14:55:00.325 7   66.32
      7 66.32
      7 66.32
12/12/2025 14:51:55.416 15   66.34
      15 66.34
      15 66.34
12/12/2025 14:50:45.208 15   66.38
      15 66.38
      15 66.38
12/12/2025 14:44:03.530 101   66.28
      101 66.28
      101 66.28
12/12/2025 14:42:34.226 180   66.30
      180 66.30
      180 66.30
12/12/2025 14:40:17.280 30   66.34
      30 66.34
      30 66.34
12/12/2025 14:39:40.750 10   66.40
      10 66.40
      10 66.40
12/12/2025 14:33:57.816 50   66.40
      50 66.40
      50 66.40
12/12/2025 14:30:15.426 10   66.52
      10 66.52
      10 66.52
12/12/2025 14:12:44.005 100   66.52
      100 66.52
      100 66.52
12/12/2025 14:11:19.077 7   66.50
      7 66.50
      7 66.50
12/12/2025 14:08:30.754 50   66.56
      50 66.56
      50 66.56
12/12/2025 14:07:08.161 1   66.52
      1 66.52
      1 66.52
12/12/2025 14:06:12.941 50   66.56
      50 66.56
      50 66.56
12/12/2025 13:58:52.067 140   66.50
      70 66.50
      20 66.50
      140 66.50
      50 66.50
12/12/2025 13:58:52.023 120   66.52
      120 66.52
      20 66.52
      100 66.52
12/12/2025 13:58:01.548 16   66.64
      16 66.64
      16 66.64
12/12/2025 13:45:14.153 70   66.64
      70 66.64
      70 66.64
12/12/2025 13:44:00.196 100   66.64
      100 66.64
      100 66.64
12/12/2025 13:33:47.442 10   66.66
      10 66.66
      10 66.66
12/12/2025 13:19:45.915 99   66.72
      99 66.72
      99 66.72
12/12/2025 13:18:06.529 1   66.72
      1 66.72
      1 66.72
12/12/2025 13:08:03.810 80   66.66
      80 66.66
      80 66.66
12/12/2025 13:02:20.788 100   66.66
      100 66.66
      100 66.66
12/12/2025 12:49:13.334 75   66.56
      75 66.56
      75 66.56
12/12/2025 12:42:35.633 250   66.60
      250 66.60
      250 66.60
12/12/2025 12:32:20.833 25   66.60
      25 66.60
      25 66.60
12/12/2025 12:29:49.722 111   66.62
      111 66.62
      111 66.62
12/12/2025 12:25:15.311 30   66.62
      30 66.62
      30 66.62
12/12/2025 12:22:20.140 84   66.58
      84 66.58
      84 66.58
12/12/2025 12:17:31.603 50   66.62
      50 66.62
      50 66.62
12/12/2025 12:17:31.521 250   66.62
      250 66.62
      250 66.62
12/12/2025 12:10:14.811 4   66.62
      4 66.62
      4 66.62
12/12/2025 12:09:57.802 5   66.62
      5 66.62
      5 66.62
12/12/2025 12:03:12.140 10   66.60
      10 66.60
      10 66.60
12/12/2025 11:53:57.962 8   66.60
      8 66.60
      8 66.60
12/12/2025 11:34:41.151 110   66.82
      110 66.82
      110 66.82
12/12/2025 11:28:08.997 225   66.78
      225 66.78
      225 66.78
12/12/2025 11:26:41.398 150   66.82
      150 66.82
      150 66.82
12/12/2025 11:17:40.045 100   66.86
      100 66.86
      100 66.86
12/12/2025 11:17:25.923 60   66.84
      60 66.84
      60 66.84
12/12/2025 11:16:38.298 10   66.86
      10 66.86
      10 66.86
12/12/2025 11:11:00.237 150   66.90
      150 66.90
      150 66.90
12/12/2025 11:10:37.988 100   66.86
      100 66.86
      100 66.86
12/12/2025 11:10:13.553 100   66.84
      100 66.84
      100 66.84
12/12/2025 11:06:34.867 70   66.94
      70 66.94
      70 66.94
12/12/2025 11:06:00.269 74   66.88
      74 66.88
      74 66.88
12/12/2025 11:05:27.512 6   66.90
      6 66.90
      6 66.90
12/12/2025 10:57:27.219 50   66.78
      50 66.78
      50 66.78
12/12/2025 10:56:39.733 1   66.74
      1 66.74
      1 66.74
12/12/2025 10:56:09.839 7   66.68
      7 66.68
      7 66.68
12/12/2025 10:53:09.784 10   66.72
      10 66.72
      10 66.72
12/12/2025 10:52:10.549 10   66.78
      10 66.78
      10 66.78
12/12/2025 10:50:54.896 55   66.80
      55 66.80
      55 66.80
12/12/2025 10:47:46.995 200   66.90
      200 66.90
      200 66.90
12/12/2025 10:44:41.520 30   66.86
      30 66.86
      30 66.86
12/12/2025 10:29:13.371 225   66.74
      225 66.74
      225 66.74
12/12/2025 10:26:49.557 400   66.66
      400 66.66
      400 66.66
12/12/2025 10:23:34.722 47   66.72
      47 66.72
      47 66.72
12/12/2025 10:21:12.940 20   66.76
      20 66.76
      20 66.76
12/12/2025 10:04:14.584 10   66.64
      10 66.64
      10 66.64
12/12/2025 10:01:29.160 38   66.40
      38 66.40
      38 66.40
12/12/2025 10:00:19.228 46   66.50
      46 66.50
      46 66.50
12/12/2025 09:59:21.651 8   66.60
      8 66.60
      8 66.60
12/12/2025 09:54:13.328 2   66.62
      2 66.62
      2 66.62
12/12/2025 09:53:23.430 150   66.70
      150 66.70
      150 66.70
12/12/2025 09:50:06.117 15   66.70
      15 66.70
      15 66.70
12/12/2025 09:49:34.349 54   66.80
      54 66.80
      54 66.80
12/12/2025 09:46:30.499 29   66.70
      29 66.70
      29 66.70
12/12/2025 09:38:52.675 45   66.86
      45 66.86
      45 66.86
12/12/2025 09:38:28.105 180   66.80
      180 66.80
      180 66.80
12/12/2025 09:38:08.962 225   66.80
      225 66.80
      225 66.80
12/12/2025 09:37:46.975 15   66.68
      15 66.68
      15 66.68
12/12/2025 09:36:42.665 25   66.68
      25 66.68
      10 66.68
      15 66.68
12/12/2025 09:35:47.115 653   66.74
      653 66.74
      653 66.74
12/12/2025 09:35:14.741 225   66.72
      225 66.72
      225 66.72
12/12/2025 09:35:08.913 450   66.70
      450 66.70
      450 66.70
12/12/2025 09:34:57.488 50   66.68
      50 66.68
      50 66.68
12/12/2025 09:34:26.987 15   66.74
      15 66.74
      15 66.74
12/12/2025 09:31:22.323 300   66.78
      300 66.78
      300 66.78
12/12/2025 09:26:45.803 25   66.60
      25 66.60
      25 66.60
12/12/2025 09:26:29.335 25   66.54
      25 66.54
      25 66.54
12/12/2025 09:26:18.489 50   66.58
      50 66.58
      50 66.58
12/12/2025 09:26:07.177 250   66.56
      250 66.56
      250 66.56
12/12/2025 09:24:51.287 200   66.46
      200 66.46
      200 66.46
12/12/2025 09:23:48.586 25   66.44
      25 66.44
      25 66.44
12/12/2025 09:23:48.467 23   66.50
      23 66.50
      23 66.50
12/12/2025 09:22:19.194 14   66.60
      14 66.60
      14 66.60
12/12/2025 09:22:01.250 50   66.50
      50 66.50
      50 66.50
12/12/2025 09:17:56.295 50   66.38
      50 66.38
      50 66.38
12/12/2025 09:15:44.924 250   66.32
      250 66.32
      250 66.32
12/12/2025 09:15:44.868 250   66.32
      250 66.32
      250 66.32
12/12/2025 09:12:15.754 25   66.46
      25 66.46
      25 66.46
12/12/2025 09:09:13.650 180   66.34
      180 66.34
      180 66.34
12/12/2025 09:06:01.230 12   66.40
      12 66.40
      12 66.40
12/12/2025 09:03:36.352 58   66.68
      58 66.68
      58 66.68
12/12/2025 09:01:21.503 5   66.60
      5 66.60
      5 66.60
12/12/2025 09:01:21.052 250   66.60
      250 66.60
      75 66.60
      175 66.60
12/12/2025 09:01:20.859 250   66.60
      250 66.60
      250 66.60
12/12/2025 09:01:20.654 250   66.60
      250 66.60
      250 66.60
12/12/2025 09:01:20.456 395   66.60
      395 66.60
      250 66.60
      145 66.60
12/12/2025 09:00:42.254 305   66.62
      305 66.62
      35 66.62
      250 66.62
      20 66.62
12/12/2025 08:49:10.247 60   66.90
      60 66.90
      60 66.90
12/12/2025 08:46:35.798 40   67.34
      40 67.34
      40 67.34
12/12/2025 08:29:59.170 225   67.08
      225 67.08
      225 67.08
12/12/2025 08:24:32.866 10   66.86
      10 66.86
      10 66.86
12/12/2025 07:59:10.414 6   66.86
      6 66.86
      6 66.86
12/12/2025 07:38:55.364 150   67.30
      150 67.30
      150 67.30
12/12/2025 07:38:52.880 65   67.20
      65 67.20
      65 67.20
12/12/2025 07:30:08.980 70   66.88
      20 66.88
      50 66.88
      50 66.88
      20 66.88
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)