DSM-Firmenich AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	97.770	98.710	96.370	97.030	96.992	59,211
2024-03-04	100.10	100.22	97.400	99.005	98.967	61,174
2024-03-01	99.620	100.68	98.170	100.41	100.37	105,494
2024-02-29	97.880	99.820	96.601	99.000	98.962	122,250
2024-02-28	99.180	99.180	95.800	97.174	97.137	345,328
2024-02-27	96.650	98.840	96.650	98.284	98.246	207,910
2024-02-26	96.550	98.570	95.550	96.782	96.745	340,614
2024-02-23	99.820	100.08	97.050	97.159	97.122	114,599
2024-02-22	101.94	102.56	99.800	99.936	99.897	111,837
2024-02-21	102.56	102.92	99.740	100.33	100.29	264,558
2024-02-20	104.64	104.98	102.36	104.27	104.23	258,324
2024-02-19	102.40	103.90	102.00	103.74	103.70	159,043
2024-02-16	105.36	107.34	102.98	103.90	103.86	328,469
2024-02-15	101.52	106.52	100.25	104.66	104.62	437,869
2024-02-14	91.590	93.507	91.410	93.109	93.073	265,965
2024-02-13	94.100	94.260	92.530	92.842	92.806	354,174
2024-02-12	92.450	93.955	92.070	92.555	92.519	213,502
2024-02-09	93.710	94.880	92.050	93.278	93.242	209,003
2024-02-08	93.910	95.070	93.760	93.891	93.855	69,289
2024-02-07	93.880	95.360	93.180	94.995	94.959	115,127
2024-02-06	95.740	96.320	93.140	93.768	93.732	373,106
2024-02-05	94.310	97.632	94.310	95.678	95.641	256,079
2024-02-02	96.770	98.970	94.861	95.905	95.868	102,793
2024-02-01	98.000	98.690	96.780	97.371	97.334	200,407
2024-01-31	96.850	98.090	95.980	98.065	98.027	417,339
2024-01-30	97.980	98.420	95.770	98.228	98.190	93,896
2024-01-29	96.680	97.340	95.140	97.111	97.073	326,298
2024-01-26	94.530	96.790	94.240	96.187	96.150	88,900
2024-01-25	92.000	95.112	90.650	93.689	93.653	750,769
2024-01-24	88.510	91.540	88.330	88.724	88.690	169,797
2024-01-23	88.240	89.920	88.000	88.905	88.870	112,569
2024-01-22	92.080	92.080	88.060	88.836	88.801	236,961
2024-01-19	90.820	92.880	90.120	91.030	90.995	293,546
2024-01-18	90.430	90.440	89.180	89.720	89.685	78,824
2024-01-17	92.190	92.500	90.420	90.472	90.437	448,770
2024-01-16	91.330	93.550	90.760	91.722	91.686	190,866
2024-01-15	92.350	92.550	91.360	91.850	91.815	308,533
2024-01-12	89.300	93.180	89.300	92.324	92.288	473,048
2024-01-11	88.290	90.660	88.290	89.899	89.864	213,068
2024-01-10	87.800	89.350	87.170	87.779	87.745	382,543
2024-01-09	88.500	89.300	87.870	88.185	88.151	232,404
2024-01-08	87.620	88.710	87.620	87.799	87.765	47,178
2024-01-05	87.630	87.990	86.230	87.304	87.271	149,979
2024-01-04	90.180	90.180	87.640	88.433	88.399	69,852
2024-01-03	91.000	91.730	88.540	89.254	89.219	111,391
2024-01-02	92.340	92.510	90.460	91.380	91.345	146,935
2023-12-29	91.440	92.710	91.440	92.027	91.992	73,075
2023-12-28	92.000	92.790	91.930	92.124	92.089	66,320
2023-12-27	91.980	91.985	90.450	91.660	91.625	46,962
2023-12-22	90.830	92.260	90.830	91.377	91.342	437,154
2023-12-21	91.910	92.960	91.280	91.700	91.665	82,407
2023-12-20	91.360	93.020	89.770	91.886	91.850	234,934
2023-12-19	89.540	91.340	88.460	90.810	90.775	509,207
2023-12-18	87.970	90.240	87.170	89.000	88.966	323,291
2023-12-15	87.920	89.080	87.160	88.380	88.346	148,864
2023-12-14	86.000	89.900	86.000	89.124	89.089	206,859
2023-12-13	87.110	87.110	85.850	86.488	86.455	105,381
2023-12-12	88.620	89.020	86.060	86.370	86.337	185,397
2023-12-11	87.580	88.525	86.500	87.250	87.216	612,336
2023-12-08	86.140	87.880	86.140	87.299	87.265	273,346

← NewerPage 12 of 15 · 875 trading daysOlder →

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.