DSM-Firmenich AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 120.60 | 120.95 | 118.50 | 119.06 | 119.03 | 109,404 |
| 2024-08-23 | 118.60 | 119.35 | 118.60 | 119.05 | 119.02 | 115,927 |
| 2024-08-22 | 119.50 | 121.15 | 119.15 | 120.25 | 120.23 | 116,286 |
| 2024-08-21 | 116.85 | 120.10 | 115.95 | 117.64 | 117.61 | 21,617 |
| 2024-08-20 | 115.70 | 117.45 | 115.55 | 116.66 | 116.63 | 13,525 |
| 2024-08-19 | 109.95 | 115.70 | 109.05 | 113.74 | 113.71 | 324,895 |
| 2024-08-16 | 114.45 | 115.70 | 114.30 | 115.03 | 115.00 | 1,019,994 |
| 2024-08-15 | 116.40 | 116.70 | 114.20 | 115.15 | 115.12 | 827,040 |
| 2024-08-14 | 117.90 | 118.05 | 116.25 | 116.39 | 116.36 | 42,130 |
| 2024-08-13 | 117.65 | 118.45 | 116.45 | 116.96 | 116.94 | 15,994 |
| 2024-08-12 | 119.95 | 120.00 | 117.25 | 117.87 | 117.84 | 702,368 |
| 2024-08-09 | 118.20 | 120.00 | 117.10 | 117.29 | 117.26 | 11,775 |
| 2024-08-08 | 117.35 | 118.05 | 115.25 | 116.54 | 116.51 | 315,009 |
| 2024-08-07 | 115.20 | 119.55 | 115.15 | 117.18 | 117.15 | 32,749 |
| 2024-08-06 | 115.15 | 115.50 | 112.95 | 113.92 | 113.89 | 321,900 |
| 2024-08-05 | 114.85 | 114.90 | 110.20 | 112.21 | 112.18 | 27,553 |
| 2024-08-02 | 117.10 | 118.25 | 115.00 | 116.09 | 116.06 | 31,746 |
| 2024-08-01 | 118.55 | 119.00 | 117.25 | 117.71 | 117.68 | 12,981 |
| 2024-07-31 | 119.15 | 119.40 | 115.65 | 116.22 | 116.19 | 145,864 |
| 2024-07-30 | 115.10 | 116.55 | 113.15 | 115.47 | 115.44 | 124,731 |
| 2024-07-29 | 111.85 | 112.60 | 109.35 | 110.49 | 110.46 | 33,004 |
| 2024-07-26 | 110.95 | 111.25 | 110.00 | 110.76 | 110.73 | 22,056 |
| 2024-07-25 | 110.35 | 111.35 | 109.55 | 110.14 | 110.12 | 15,213 |
| 2024-07-24 | 110.50 | 113.05 | 110.50 | 112.41 | 112.38 | 21,886 |
| 2024-07-23 | 110.90 | 111.00 | 109.85 | 110.46 | 110.43 | 257,364 |
| 2024-07-22 | 110.95 | 113.30 | 110.85 | 111.45 | 111.42 | 228,356 |
| 2024-07-19 | 110.65 | 111.40 | 108.00 | 110.27 | 110.24 | 26,280 |
| 2024-07-18 | 109.40 | 111.90 | 108.00 | 110.77 | 110.74 | 88,017 |
| 2024-07-17 | 108.10 | 109.75 | 107.35 | 108.75 | 108.73 | 7,347 |
| 2024-07-16 | 107.55 | 108.83 | 106.90 | 108.24 | 108.21 | 19,907 |
| 2024-07-15 | 110.60 | 111.45 | 108.00 | 108.90 | 108.87 | 12,221 |
| 2024-07-12 | 110.85 | 111.55 | 110.00 | 110.75 | 110.72 | 11,771 |
| 2024-07-11 | 109.00 | 111.10 | 109.00 | 110.25 | 110.22 | 21,450 |
| 2024-07-10 | 108.60 | 110.30 | 108.10 | 109.64 | 109.61 | 37,567 |
| 2024-07-09 | 107.05 | 110.95 | 106.45 | 109.30 | 109.27 | 22,159 |
| 2024-07-08 | 107.40 | 108.55 | 106.60 | 107.09 | 107.07 | 213,203 |
| 2024-07-05 | 108.40 | 109.10 | 107.00 | 107.44 | 107.42 | 8,024 |
| 2024-07-04 | 107.70 | 109.65 | 107.55 | 108.09 | 108.06 | 5,447 |
| 2024-07-03 | 106.60 | 109.50 | 106.60 | 108.50 | 108.48 | 27,675 |
| 2024-07-02 | 106.40 | 107.35 | 104.40 | 105.96 | 105.93 | 22,172 |
| 2024-07-01 | 106.60 | 107.20 | 104.95 | 106.95 | 106.92 | 73,156 |
| 2024-06-28 | 107.25 | 107.25 | 104.60 | 106.04 | 106.01 | 21,184 |
| 2024-06-27 | 106.00 | 108.05 | 104.90 | 107.10 | 107.08 | 23,703 |
| 2024-06-26 | 105.25 | 106.25 | 104.70 | 105.28 | 105.26 | 179,545 |
| 2024-06-25 | 104.95 | 105.55 | 103.50 | 104.70 | 104.67 | 146,168 |
| 2024-06-24 | 102.35 | 105.20 | 102.20 | 104.49 | 104.47 | 230,622 |
| 2024-06-21 | 105.05 | 105.20 | 103.20 | 104.38 | 104.36 | 311,553 |
| 2024-06-20 | 104.85 | 105.50 | 103.85 | 104.56 | 104.53 | 125,317 |
| 2024-06-19 | 103.00 | 105.25 | 102.85 | 104.91 | 104.89 | 29,435 |
| 2024-06-18 | 99.200 | 102.95 | 99.200 | 101.91 | 101.88 | 110,540 |
| 2024-06-17 | 99.260 | 100.30 | 98.600 | 99.162 | 99.138 | 270,322 |
| 2024-06-14 | 99.580 | 100.65 | 98.980 | 99.467 | 99.443 | 21,002 |
| 2024-06-13 | 98.500 | 100.25 | 98.300 | 98.897 | 98.873 | 8,948 |
| 2024-06-12 | 98.480 | 98.800 | 97.120 | 97.348 | 97.324 | 8,959 |
| 2024-06-11 | 98.800 | 99.400 | 97.680 | 98.700 | 98.676 | 177,171 |
| 2024-06-10 | 99.700 | 100.40 | 98.020 | 99.700 | 99.676 | 105,533 |
| 2024-06-07 | 102.40 | 102.40 | 99.740 | 100.57 | 100.55 | 13,258 |
| 2024-06-06 | 103.35 | 103.80 | 101.20 | 102.31 | 102.28 | 84,339 |
| 2024-06-05 | 100.55 | 103.80 | 100.55 | 103.09 | 103.07 | 11,385 |
| 2024-06-04 | 101.90 | 102.40 | 99.900 | 101.08 | 101.06 | 272,262 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.0086 GBX |
| 2025-05-08 | 0.0106 GBX |
| 2024-05-09 | 0.0157 GBX |
| 2023-07-03 | 0.0160 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.