SYMRISE AG INH. O.N. - Price History
Monthly price history for SY1.DE (SYMRISE AG INH. O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €100.45 | €100.45 |
| March 2024 | €110.95 | €110.95 |
| February 2024 | €94.56 | €94.56 |
| January 2024 | €95.94 | €95.94 |
| December 2023 | €99.64 | €99.64 |
| November 2023 | €103.20 | €103.20 |
| October 2023 | €96.20 | €96.20 |
| September 2023 | €90.32 | €90.32 |
| August 2023 | €96.16 | €96.16 |
| July 2023 | €99.38 | €99.38 |
| June 2023 | €96.02 | €96.02 |
| May 2023 | €99.98 | €99.98 |
| April 2023 | €108.39 | €109.45 |
| March 2023 | €99.23 | €100.20 |
| February 2023 | €95.86 | €96.80 |
| January 2023 | €96.53 | €97.48 |
| December 2022 | €100.66 | €101.65 |
| November 2022 | €107.89 | €108.95 |
| October 2022 | €102.35 | €103.35 |
| September 2022 | €99.48 | €100.45 |
| August 2022 | €103.34 | €104.35 |
| July 2022 | €112.50 | €113.60 |
| June 2022 | €102.84 | €103.85 |
| May 2022 | €101.75 | €102.75 |
| April 2022 | €111.31 | €113.45 |
| March 2022 | €106.79 | €108.85 |
| February 2022 | €104.49 | €106.50 |
| January 2022 | €103.95 | €105.95 |
| December 2021 | €127.84 | €130.30 |
| November 2021 | €122.15 | €124.50 |
| October 2021 | €117.29 | €119.55 |
| September 2021 | €111.50 | €113.65 |
| August 2021 | €118.32 | €120.60 |
| July 2021 | €121.95 | €124.30 |
| June 2021 | €115.28 | €117.50 |
| May 2021 | €106.45 | €108.50 |
| April 2021 | €104.43 | €107.40 |
| March 2021 | €100.54 | €103.40 |
| February 2021 | €94.04 | €96.72 |
| January 2021 | €99.86 | €102.70 |
| December 2020 | €105.40 | €108.40 |
| November 2020 | €102.10 | €105 |
| October 2020 | €102.92 | €105.85 |
| September 2020 | €114.74 | €118 |
| August 2020 | €112.35 | €115.55 |
| July 2020 | €103.12 | €106.05 |
| June 2020 | €100.64 | €103.50 |
| May 2020 | €94.74 | €98.40 |
| April 2020 | €87.98 | €92.32 |
| March 2020 | €81 | €85 |
| February 2020 | €83.99 | €88.14 |
| January 2020 | €88.57 | €92.94 |
| December 2019 | €89.39 | €93.80 |
| November 2019 | €83.90 | €88.04 |
| October 2019 | €82.22 | €86.28 |
| September 2019 | €84.96 | €89.16 |
| August 2019 | €80.92 | €84.92 |
| July 2019 | €79.70 | €83.64 |
| June 2019 | €80.66 | €84.64 |
| May 2019 | €79.92 | €83.86 |
| April 2019 | €80.82 | €85.70 |
| March 2019 | €75.74 | €80.32 |
| February 2019 | €73.06 | €77.48 |
| January 2019 | €68.46 | €72.60 |
| December 2018 | €60.82 | €64.50 |
| November 2018 | €67.24 | €71.30 |
| October 2018 | €69.93 | €74.16 |
| September 2018 | €74.14 | €78.62 |
| August 2018 | €75.88 | €80.46 |
| July 2018 | €72.88 | €77.28 |
| June 2018 | €70.82 | €75.10 |
| May 2018 | €65.50 | €69.46 |
| April 2018 | €62.50 | €67.10 |
| March 2018 | €60.88 | €65.36 |
| February 2018 | €62.29 | €66.88 |
| January 2018 | €62.74 | €67.36 |
| December 2017 | €66.71 | €71.62 |
| November 2017 | €66.51 | €71.41 |
| October 2017 | €62.23 | €66.81 |
| September 2017 | €59.86 | €64.27 |
| August 2017 | €57.19 | €61.40 |
| July 2017 | €55.17 | €59.23 |
| June 2017 | €57.77 | €62.02 |
| May 2017 | €59.58 | €63.97 |
| April 2017 | €59.06 | €64.27 |
| March 2017 | €57.29 | €62.34 |
| February 2017 | €53.95 | €58.71 |
| January 2017 | €51.14 | €55.65 |
| December 2016 | €53.14 | €57.83 |
| November 2016 | €52.48 | €57.11 |
| October 2016 | €57.44 | €62.51 |
| September 2016 | €59.94 | €65.23 |
| August 2016 | €60.66 | €66.01 |
| July 2016 | €57.93 | €63.04 |
| June 2016 | €56.20 | €61.15 |
| May 2016 | €51.82 | €56.39 |
| April 2016 | €52.43 | €57.86 |
| March 2016 | €53.46 | €59 |
| February 2016 | €53.59 | €59.14 |
| January 2016 | €53.88 | €59.46 |
| December 2015 | €55.57 | €61.33 |
| November 2015 | €58.05 | €64.06 |
| October 2015 | €54.28 | €59.90 |
| September 2015 | €48.74 | €53.79 |
| August 2015 | €48.74 | €53.79 |
| July 2015 | €54.85 | €60.53 |
| June 2015 | €50.44 | €55.67 |
| May 2015 | €52.52 | €57.96 |
| April 2015 | €48.70 | €54.46 |
| March 2015 | €52.61 | €58.84 |
| February 2015 | €50.82 | €56.84 |
| January 2015 | €51.97 | €58.12 |
| December 2014 | €44.82 | €50.13 |
| November 2014 | €42.98 | €48.06 |
| October 2014 | €40.12 | €44.88 |
| September 2014 | €37.71 | €42.17 |
| August 2014 | €36.36 | €40.66 |
| July 2014 | €35.06 | €39.21 |
| June 2014 | €35.58 | €39.80 |
| May 2014 | €35.56 | €39.76 |
| April 2014 | €31.93 | €36.38 |
| March 2014 | €31.83 | €36.26 |
| February 2014 | €31.24 | €35.59 |
| January 2014 | €29.65 | €33.78 |
| December 2013 | €29.40 | €33.50 |
| November 2013 | €28.61 | €32.60 |
| October 2013 | €27.40 | €31.22 |
| September 2013 | €28.74 | €32.74 |
| August 2013 | €29.04 | €33.08 |
| July 2013 | €28.48 | €32.45 |
| June 2013 | €27.31 | €31.11 |
| May 2013 | €27.66 | €31.52 |
| April 2013 | €27.87 | €32.40 |
| March 2013 | €26.59 | €30.91 |
| February 2013 | €24.98 | €29.04 |
| January 2013 | €22.41 | €26.06 |
| December 2012 | €23.33 | €27.12 |
| November 2012 | €23.03 | €26.78 |
| October 2012 | €23.86 | €27.74 |
| September 2012 | €22.67 | €26.35 |
| August 2012 | €23.15 | €26.92 |
| July 2012 | €21.99 | €25.56 |
| June 2012 | €20.64 | €23.99 |
| May 2012 | €19.54 | €22.72 |
| April 2012 | €18.33 | €21.90 |
| March 2012 | €18.16 | €21.70 |
| February 2012 | €18.34 | €21.91 |
| January 2012 | €18.22 | €21.78 |
| December 2011 | €17.26 | €20.62 |
| November 2011 | €16.72 | €19.98 |
| October 2011 | €15.68 | €18.73 |
| September 2011 | €14.60 | €17.45 |
| August 2011 | €15.83 | €18.91 |
| July 2011 | €15.94 | €19.04 |
| June 2011 | €18.40 | €21.98 |
| May 2011 | €18.16 | €21.70 |
| April 2011 | €18.12 | €22.27 |
| March 2011 | €16.84 | €20.69 |
| February 2011 | €15.47 | €19.02 |
| January 2011 | €16.82 | €20.68 |
| December 2010 | €16.70 | €20.52 |
| November 2010 | €15.80 | €19.42 |
| October 2010 | €17.76 | €21.82 |
| September 2010 | €16.59 | €20.38 |
| August 2010 | €15.87 | €19.50 |
| July 2010 | €15.54 | €19.10 |
| June 2010 | €13.87 | €17.04 |
| May 2010 | €13.47 | €16.56 |
| April 2010 | €15.17 | €19.16 |
| March 2010 | €13.96 | €17.63 |
| February 2010 | €12.39 | €15.65 |
| January 2010 | €12.77 | €16.12 |
| December 2009 | €11.86 | €14.98 |
| November 2009 | €11.49 | €14.51 |
| October 2009 | €9.90 | €12.51 |
| September 2009 | €10.32 | €13.03 |
| August 2009 | €9.13 | €11.53 |
| July 2009 | €8.94 | €11.29 |
| June 2009 | €8.33 | €10.52 |
| May 2009 | €8.38 | €10.58 |
| April 2009 | €7.78 | €10.36 |
| March 2009 | €6.69 | €8.91 |
| February 2009 | €5.48 | €7.29 |
| January 2009 | €5.48 | €7.30 |
| December 2008 | €7.50 | €9.98 |
| November 2008 | €6.96 | €9.27 |
| October 2008 | €7.23 | €9.63 |
| September 2008 | €9.01 | €12 |
| August 2008 | €8.86 | €11.80 |
| July 2008 | €8.27 | €11.01 |
| June 2008 | €10.36 | €13.80 |
| May 2008 | €12.05 | €16.04 |
| April 2008 | €11.96 | €15.93 |
| March 2008 | €11.90 | €16.36 |
| February 2008 | €13.08 | €17.98 |
| January 2008 | €12.12 | €16.66 |
| December 2007 | €14.03 | €19.28 |
| November 2007 | €14.44 | €19.84 |
| October 2007 | €14.97 | €20.57 |
| September 2007 | €13.53 | €18.60 |
| August 2007 | €13.86 | €19.05 |
| July 2007 | €15.19 | €20.88 |
| June 2007 | €16.09 | €22.11 |
| May 2007 | €14.88 | €20.45 |
| April 2007 | €15.56 | €21.39 |
| March 2007 | €14.14 | €19.44 |
| February 2007 | €13.82 | €19 |
| January 2007 | €14.73 | €20.25 |
| December 2006 | €14.19 | €19.50 |
SY1.DE
Price: €100.45
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.05%
Payout Ratio: 61.76%
Payout Ratio Range:
Dividend Per Share: 1.05 EUR
Earnings Per Share: 2.40 EUR
P/E Ratio: 56.01
Exchange: GER
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 15.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 16
DGR3: 3.27%
DGR5: 3.46%
DGR10: 4.67%