DSM-Firmenich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	77.680	77.780	76.260	76.720	76.690	280,120
2023-09-13	77.230	78.300	76.950	77.926	77.896	86,117
2023-09-12	80.000	80.051	77.500	78.830	78.799	312,963
2023-09-11	80.970	81.250	79.020	79.460	79.429	142,297
2023-09-08	80.180	81.030	79.220	79.835	79.804	76,805
2023-09-07	80.860	80.860	79.130	79.682	79.651	99,870
2023-09-06	81.710	81.900	80.880	81.257	81.225	223,789
2023-09-05	84.160	84.160	82.064	82.119	82.087	42,153
2023-09-04	85.210	85.660	84.220	85.277	85.244	156,815
2023-09-01	85.350	86.080	84.720	85.499	85.466	85,423
2023-08-31	84.420	86.140	84.420	85.288	85.255	401,098
2023-08-30	85.020	85.120	83.520	84.859	84.826	171,807
2023-08-29	85.420	85.720	84.054	85.435	85.402	184,289
2023-08-25	83.870	85.260	83.740	84.528	84.495	128,136
2023-08-24	85.300	86.000	83.660	84.280	84.247	165,513
2023-08-23	84.440	85.800	84.440	85.166	85.133	217,045
2023-08-22	84.630	84.950	83.320	84.422	84.390	170,628
2023-08-21	83.720	83.950	82.680	83.508	83.476	271,866
2023-08-18	82.670	83.400	82.020	82.914	82.882	220,883
2023-08-17	83.860	84.380	82.820	83.368	83.335	196,441
2023-08-16	84.300	85.480	83.760	84.828	84.795	289,590
2023-08-15	85.340	85.640	83.840	84.160	84.128	216,515
2023-08-14	86.940	86.940	85.060	85.596	85.562	174,859
2023-08-11	88.240	89.520	86.660	87.637	87.603	171,689
2023-08-10	86.900	88.600	86.900	88.296	88.262	128,354
2023-08-09	87.320	87.540	86.010	87.008	86.974	61,758
2023-08-08	87.430	87.560	86.490	86.910	86.876	151,550
2023-08-07	88.740	89.740	87.460	88.472	88.438	245,458
2023-08-04	88.940	88.940	86.980	88.449	88.415	139,908
2023-08-03	92.160	92.255	88.980	89.992	89.957	394,036
2023-08-02	97.400	97.800	90.360	92.937	92.901	201,726
2023-08-01	99.800	100.30	98.040	99.083	99.044	65,963
2023-07-31	100.88	101.58	100.20	100.68	100.64	150,381
2023-07-28	101.60	102.34	100.88	101.60	101.56	257,571
2023-07-27	102.12	102.20	100.70	101.61	101.57	87,088
2023-07-26	101.90	102.04	100.56	101.32	101.28	129,565
2023-07-25	101.16	102.56	100.50	100.90	100.86	42,087
2023-07-24	100.72	102.04	100.25	100.94	100.90	67,686
2023-07-21	99.590	101.38	99.590	99.900	99.862	337,810
2023-07-20	102.22	102.84	100.20	102.56	102.52	168,427
2023-07-19	103.10	104.02	102.74	103.29	103.25	187,562
2023-07-18	100.80	102.30	100.80	101.88	101.85	76,791
2023-07-17	101.78	102.28	100.60	101.05	101.01	100,094
2023-07-14	103.44	103.44	102.32	102.88	102.84	70,056
2023-07-13	100.66	103.22	100.66	102.83	102.79	386,677
2023-07-12	100.00	100.64	99.140	99.940	99.901	130,757
2023-07-11	100.10	100.54	99.220	99.776	99.737	127,973
2023-07-10	100.70	102.30	99.710	100.42	100.38	215,387
2023-07-07	97.480	98.998	97.267	98.984	98.946	56,633
2023-07-06	98.250	98.640	97.540	97.909	97.871	43,488
2023-07-05	98.490	98.600	97.200	98.015	97.977	124,615
2023-07-04	97.080	99.613	96.800	99.540	99.502	80,553
2023-07-03	97.680	99.100	97.421	97.650	97.613	35,482
2023-06-30	99.780	100.54	98.640	98.715	98.660	156,022
2023-06-29	98.010	100.60	97.591	99.029	98.975	379,362
2023-06-28	89.220	98.871	88.651	94.825	94.773	309,575
2023-06-27	93.350	93.843	92.100	92.785	92.734	33,485
2023-06-26	94.820	94.820	93.071	93.625	93.573	2,674,921
2023-06-23	93.300	94.440	92.890	94.172	94.121	67,148
2023-06-22	91.500	93.510	91.120	93.082	93.030	121,963

← NewerPage 14 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.