DSM-Firmenich AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 106.05 | 106.65 | 100.50 | 101.70 | 101.67 | 362,585 |
| 2024-05-31 | 104.60 | 106.20 | 103.85 | 105.23 | 105.20 | 36,556 |
| 2024-05-30 | 105.95 | 105.95 | 103.50 | 104.84 | 104.81 | 26,421 |
| 2024-05-29 | 107.20 | 107.20 | 104.40 | 105.11 | 105.08 | 627,582 |
| 2024-05-28 | 105.95 | 107.50 | 105.95 | 106.95 | 106.92 | 92,935 |
| 2024-05-24 | 105.10 | 106.50 | 104.45 | 105.30 | 105.27 | 34,593 |
| 2024-05-23 | 107.50 | 108.90 | 105.85 | 107.28 | 107.26 | 12,229 |
| 2024-05-22 | 110.95 | 110.95 | 108.05 | 108.89 | 108.86 | 138,790 |
| 2024-05-21 | 108.80 | 108.80 | 106.05 | 106.32 | 106.30 | 348,747 |
| 2024-05-20 | 106.80 | 108.45 | 106.80 | 108.00 | 107.98 | 7,387 |
| 2024-05-17 | 106.90 | 108.50 | 106.90 | 107.94 | 107.92 | 9,739 |
| 2024-05-16 | 107.20 | 108.70 | 106.35 | 107.41 | 107.38 | 1,268,314 |
| 2024-05-15 | 105.80 | 109.00 | 104.75 | 107.85 | 107.83 | 228,729 |
| 2024-05-14 | 104.30 | 106.05 | 104.20 | 105.40 | 105.37 | 47,639 |
| 2024-05-13 | 104.40 | 105.20 | 102.45 | 104.63 | 104.60 | 760,537 |
| 2024-05-10 | 105.60 | 105.75 | 103.10 | 104.06 | 104.04 | 6,211 |
| 2024-05-09 | 106.20 | 106.90 | 104.20 | 105.50 | 105.47 | 2,440,695 |
| 2024-05-08 | 106.20 | 109.05 | 106.15 | 107.35 | 107.31 | 168,813 |
| 2024-05-07 | 102.35 | 106.25 | 102.35 | 105.07 | 105.03 | 10,725 |
| 2024-05-03 | 104.00 | 105.90 | 103.10 | 104.60 | 104.56 | 159,615 |
| 2024-05-02 | 101.90 | 107.80 | 100.60 | 105.21 | 105.17 | 540,161 |
| 2024-05-01 | 105.70 | 105.70 | 105.70 | 105.70 | 105.66 | 10,794 |
| 2024-04-30 | 106.10 | 106.35 | 104.65 | 106.05 | 106.01 | 64,606 |
| 2024-04-29 | 105.75 | 106.90 | 104.80 | 106.38 | 106.34 | 370,404 |
| 2024-04-26 | 102.05 | 105.60 | 102.05 | 104.67 | 104.63 | 305,707 |
| 2024-04-25 | 104.65 | 105.10 | 101.35 | 103.06 | 103.02 | 409,332 |
| 2024-04-24 | 105.45 | 106.80 | 103.90 | 103.99 | 103.95 | 88,212 |
| 2024-04-23 | 106.70 | 107.20 | 104.50 | 106.21 | 106.17 | 199,946 |
| 2024-04-22 | 104.80 | 106.30 | 104.45 | 105.15 | 105.11 | 262,681 |
| 2024-04-19 | 102.20 | 104.10 | 101.25 | 103.17 | 103.13 | 137,855 |
| 2024-04-18 | 101.60 | 103.00 | 101.25 | 102.77 | 102.73 | 349,536 |
| 2024-04-17 | 102.75 | 103.55 | 101.59 | 102.52 | 102.48 | 81,093 |
| 2024-04-16 | 99.680 | 102.67 | 99.340 | 102.65 | 102.61 | 236,403 |
| 2024-04-15 | 101.25 | 101.60 | 99.700 | 100.80 | 100.76 | 963,550 |
| 2024-04-12 | 102.15 | 103.20 | 100.00 | 101.37 | 101.33 | 210,731 |
| 2024-04-11 | 106.80 | 108.45 | 101.50 | 101.65 | 101.61 | 121,669 |
| 2024-04-10 | 103.85 | 104.60 | 101.95 | 103.04 | 103.00 | 430,616 |
| 2024-04-09 | 104.30 | 105.75 | 103.20 | 104.41 | 104.37 | 1,068,126 |
| 2024-04-08 | 104.20 | 104.70 | 102.55 | 104.25 | 104.21 | 82,998 |
| 2024-04-05 | 102.10 | 103.65 | 101.95 | 103.21 | 103.17 | 71,484 |
| 2024-04-04 | 105.00 | 105.55 | 101.95 | 103.37 | 103.33 | 152,055 |
| 2024-04-03 | 104.80 | 105.45 | 103.70 | 105.05 | 105.01 | 119,841 |
| 2024-04-02 | 105.45 | 106.10 | 103.60 | 104.73 | 104.69 | 276,024 |
| 2024-03-28 | 106.38 | 106.38 | 104.62 | 105.42 | 105.37 | 144,028 |
| 2024-03-27 | 105.14 | 106.30 | 104.32 | 105.94 | 105.90 | 97,534 |
| 2024-03-26 | 107.50 | 108.16 | 105.40 | 106.69 | 106.65 | 63,459 |
| 2024-03-25 | 105.50 | 107.02 | 105.50 | 106.66 | 106.62 | 230,540 |
| 2024-03-22 | 105.34 | 106.84 | 105.34 | 106.17 | 106.13 | 53,890 |
| 2024-03-21 | 105.70 | 108.16 | 105.70 | 106.97 | 106.93 | 343,256 |
| 2024-03-20 | 104.60 | 107.08 | 104.36 | 105.88 | 105.84 | 77,719 |
| 2024-03-19 | 103.32 | 104.60 | 102.32 | 103.48 | 103.44 | 56,199 |
| 2024-03-18 | 101.78 | 103.96 | 100.32 | 102.93 | 102.89 | 637,002 |
| 2024-03-15 | 102.68 | 104.16 | 100.92 | 101.50 | 101.46 | 209,731 |
| 2024-03-14 | 104.64 | 105.04 | 102.60 | 103.30 | 103.26 | 174,686 |
| 2024-03-13 | 102.60 | 103.96 | 101.74 | 103.76 | 103.72 | 118,667 |
| 2024-03-12 | 104.34 | 104.94 | 102.18 | 102.56 | 102.52 | 572,707 |
| 2024-03-11 | 103.20 | 104.82 | 102.16 | 104.02 | 103.98 | 130,036 |
| 2024-03-08 | 100.90 | 102.84 | 100.90 | 102.17 | 102.13 | 50,876 |
| 2024-03-07 | 97.860 | 102.24 | 97.250 | 102.01 | 101.97 | 465,555 |
| 2024-03-06 | 95.590 | 99.690 | 95.590 | 99.173 | 99.135 | 120,023 |
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.