DSM-Firmenich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	86.950	87.190	85.340	85.439	85.406	120,404
2023-12-06	86.760	86.760	84.980	86.443	86.409	164,839
2023-12-05	85.080	86.100	83.580	85.890	85.857	405,037
2023-12-04	85.930	86.650	84.980	85.318	85.285	371,680
2023-12-01	87.580	87.580	84.680	85.353	85.320	311,881
2023-11-30	86.640	87.950	86.200	86.870	86.836	483,161
2023-11-29	85.440	87.640	85.440	87.237	87.204	407,863
2023-11-28	87.920	89.540	85.640	85.953	85.920	292,456
2023-11-27	90.450	92.010	88.432	89.279	89.245	116,781
2023-11-24	89.750	91.980	89.750	91.395	91.359	333,422
2023-11-23	90.950	90.950	89.370	90.289	90.254	60,280
2023-11-22	91.000	91.670	89.460	90.381	90.346	106,168
2023-11-21	91.340	92.520	90.330	91.331	91.296	343,554
2023-11-20	91.970	92.470	91.060	91.999	91.964	41,001
2023-11-17	92.120	93.010	91.520	92.016	91.981	150,364
2023-11-16	93.230	94.930	91.932	93.134	93.098	114,825
2023-11-15	94.770	95.300	93.330	94.356	94.320	125,609
2023-11-14	92.960	93.980	91.950	93.747	93.711	55,997
2023-11-13	92.940	92.940	91.280	92.340	92.304	165,733
2023-11-10	91.440	92.230	91.010	92.013	91.977	164,438
2023-11-09	89.480	92.500	89.160	91.942	91.906	396,298
2023-11-08	87.620	89.660	86.640	89.205	89.171	79,687
2023-11-07	86.020	88.160	86.020	87.630	87.596	45,483
2023-11-06	88.790	90.090	86.360	87.099	87.065	91,171
2023-11-03	86.910	90.110	86.030	89.564	89.529	85,332
2023-11-02	86.760	88.860	85.761	86.553	86.519	370,680
2023-11-01	85.660	86.840	84.620	86.611	86.577	322,194
2023-10-31	79.450	87.480	79.450	84.776	84.743	595,262
2023-10-30	79.840	80.660	79.500	79.690	79.659	40,441
2023-10-27	78.940	80.760	77.670	79.385	79.354	133,638
2023-10-26	75.120	78.380	75.100	77.988	77.958	136,673
2023-10-25	76.520	76.640	75.460	76.423	76.393	79,251
2023-10-24	75.960	77.080	75.660	76.115	76.085	39,762
2023-10-23	76.870	77.270	75.530	76.030	76.000	33,548
2023-10-20	76.250	77.450	75.890	76.699	76.669	121,421
2023-10-19	76.380	78.420	76.180	77.055	77.025	99,392
2023-10-18	78.210	79.200	77.590	77.948	77.918	96,716
2023-10-17	77.640	78.860	77.220	78.572	78.541	54,402
2023-10-16	78.280	78.540	77.390	78.054	78.024	90,296
2023-10-13	78.530	78.680	77.220	78.104	78.074	118,399
2023-10-12	78.610	79.840	78.200	78.643	78.612	56,433
2023-10-11	79.270	80.080	78.010	78.556	78.525	101,675
2023-10-10	79.240	79.400	77.820	79.200	79.169	122,219
2023-10-09	76.440	79.040	75.940	78.079	78.049	90,195
2023-10-06	77.300	78.410	76.660	77.430	77.400	70,979
2023-10-05	79.300	79.840	77.880	78.601	78.571	61,076
2023-10-04	77.630	80.280	77.630	79.913	79.882	200,749
2023-10-03	77.980	78.460	77.820	78.046	78.016	67,538
2023-10-02	80.210	81.120	77.120	78.113	78.083	304,348
2023-09-29	78.520	81.060	78.520	80.550	80.519	161,276
2023-09-28	77.920	78.100	76.480	77.398	77.368	123,782
2023-09-27	78.740	79.620	77.640	78.312	78.282	135,919
2023-09-26	78.000	79.470	77.460	78.373	78.343	96,307
2023-09-25	80.220	80.720	77.520	78.476	78.446	290,856
2023-09-22	79.450	81.160	79.100	80.484	80.453	275,651
2023-09-21	79.740	81.180	79.740	80.443	80.412	323,041
2023-09-20	77.480	80.360	77.440	80.148	80.117	251,764
2023-09-19	77.460	77.980	76.640	77.193	77.163	109,279
2023-09-18	78.000	78.780	77.560	77.964	77.934	230,306
2023-09-15	77.890	78.799	77.150	77.995	77.965	210,196

← NewerPage 13 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.