Xetra · SY1 · stock
Symrise AG (SY1) stock price history
Every Xetra trading session of Symrise AG from Dec 11, 2006 to Sep 28, 2026: 5,026 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SY1 adjusted close, 2006 to 2026
- €123.90
- All time high, 2021
- €95.00
- 52 week high, €63.63 low
- 5,026
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
SY1 key facts
- Symrise AG (SY1) closed at €93.78 on Sep 28, 2026 on Xetra.
- SY1's all time high close is €123.90, set on Nov 22, 2021; its all time low close is €5.02 on Mar 2, 2009.
- SY1's 52 week range is €63.63 to €95.00.
- SY1 returned +30.9% over the year to Sep 28, 2026 and -11.7% over five years.
- Over ten years SY1 returned +60%, +4.8% a year compounded.
- SY1's deepest drawdown was -67.1% from Jul 19, 2007 to Mar 2, 2009.
- DataCedar holds 5,026 daily sessions of SY1 history from Dec 11, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SY1 price chart, 2006 to 2026
SY1 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | +6.4% |
| 6 months | +31.7% |
| Year to date | +38.4% |
| 1 year | +30.9% |
| 3 years | +8.8% |
| 5 years | -11.7% |
| 10 years | +59.9% |
| Since Dec 11, 2006 | +637.4% |
| Compound annual growth, 19.8 years | +10.6% |
SY1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €123.90 on Nov 22, 2021
- All time low close
- €5.02 on Mar 2, 2009
- 52 week high
- €95.00 on Jul 30, 2026
- 52 week low
- €63.63 on Dec 11, 2025
- Deepest drawdown
- -67.1% from Jul 19, 2007 to Mar 2, 2009, recovered Aug 13, 2010
- Best single session
- +18.7% on Mar 4, 2009
- Worst single session
- -12.5% on Oct 27, 2008
- Volatility, 1 year annualised
- 26.3%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2006
- 7.4×
- Best calendar year
- 2009, +58%
- Worst calendar year
- 2008, -47%
SY1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 11, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €67.84 | €95.00 | €65.70 | €93.78 | +38.4% | 74.4M | 189 |
| 2025 | €99.76 | €105.43 | €63.63 | €67.75 | -32.1% | 94.6M | 253 |
| 2024 | €96.28 | €121.54 | €88.33 | €99.81 | +4.1% | 70.4M | 254 |
| 2023 | €97.20 | €105.37 | €84.04 | €95.84 | -1.0% | 85.8M | 255 |
| 2022 | €123.15 | €124.42 | €87.57 | €96.82 | -21.3% | 85.4M | 257 |
| 2021 | €102.22 | €125.17 | €89.67 | €122.96 | +21.3% | 64.8M | 255 |
| 2020 | €86.42 | €113.21 | €65.94 | €101.38 | +16.7% | 78.9M | 254 |
| 2019 | €59.18 | €87.53 | €58.83 | €86.86 | +47.0% | 66.3M | 251 |
| 2018 | €64.95 | €74.85 | €54.71 | €59.11 | -8.8% | 73.7M | 252 |
| 2017 | €51.57 | €66.13 | €48.49 | €64.83 | +25.5% | 70.8M | 255 |
| 2016 | €53.81 | €61.91 | €47.33 | €51.64 | -4.4% | 67.6M | 255 |
| 2015 | €43.78 | €56.77 | €42.67 | €54.00 | +24.0% | 76M | 254 |
| 2014 | €28.79 | €44.30 | €28.13 | €43.56 | +52.4% | 89.2M | 252 |
| 2013 | €22.88 | €30.47 | €21.65 | €28.57 | +26.0% | 56.1M | 252 |
| 2012 | €16.41 | €23.38 | €16.09 | €22.67 | +39.0% | 86.7M | 253 |
| 2011 | €15.84 | €17.63 | €12.58 | €16.31 | +3.3% | 134.8M | 256 |
| 2010 | €11.33 | €17.40 | €11.20 | €15.78 | +40.8% | 153.1M | 256 |
| 2009 | €7.10 | €11.92 | €4.97 | €11.21 | +58.2% | 121.4M | 254 |
| 2008 | €13.30 | €13.36 | €5.11 | €7.08 | -46.6% | 192.8M | 254 |
| 2007 | €13.40 | €15.89 | €12.04 | €13.25 | -1.1% | 127.4M | 252 |
| 2006 | €11.86 | €13.73 | €11.86 | €13.40 | n/a | 32.3M | 13 |
SY1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €93.78 | +1.7% |
| August 2026 | €92.20 | +3.5% |
| July 2026 | €89.10 | +1.5% |
| June 2026 | €87.82 | +11.0% |
| May 2026 | €79.10 | +6.9% |
| April 2026 | €74.00 | +2.7% |
| March 2026 | €72.03 | -5.6% |
| February 2026 | €76.30 | +9.2% |
| January 2026 | €69.89 | +3.2% |
| December 2025 | €67.75 | -3.6% |
| November 2025 | €70.26 | -0.5% |
| October 2025 | €70.60 | -3.1% |
About the SY1 data
Daily bars. 5,026 sessions from Dec 11, 2006 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 11, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SY1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
SY1 share price history
