DSM-Firmenich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	92.700	92.940	91.040	92.346	92.295	102,056
2023-06-20	91.950	93.330	91.015	93.061	93.010	162,186
2023-06-19	97.800	98.110	93.820	94.945	94.893	115,690
2023-06-16	98.020	99.400	97.506	97.525	97.471	1,648,214
2023-06-15	98.800	99.010	97.003	98.278	98.225	156,264
2023-06-14	96.460	99.020	93.610	99.000	98.946	214,546
2023-06-13	94.410	96.310	93.610	93.610	93.559	118,668
2023-06-12	96.600	96.600	93.050	93.944	93.892	149,490
2023-06-09	95.820	96.230	92.070	95.339	95.286	252,493
2023-06-08	100.46	100.46	97.750	97.930	97.876	1,008,466
2023-06-07	104.18	104.32	100.78	101.68	101.62	142,398
2023-06-06	103.64	104.86	103.40	104.43	104.38	107,649
2023-06-05	104.74	105.40	103.18	103.98	103.92	67,538
2023-06-02	102.50	104.06	102.00	103.27	103.22	141,634
2023-06-01	103.72	103.72	101.44	102.06	102.01	84,365
2023-05-31	102.42	104.05	102.18	103.44	103.38	97,678
2023-05-30	109.60	109.60	103.84	104.71	104.65	193,868
2023-05-26	111.82	113.00	110.16	110.69	110.63	104,450
2023-05-25	109.50	112.36	109.50	111.58	111.52	304,413
2023-05-24	114.56	116.32	112.95	114.60	114.54	53,112
2023-05-23	115.52	116.06	114.96	115.19	115.13	70,870
2023-05-22	117.00	118.95	116.26	116.82	116.75	209,949
2023-05-19	119.46	119.46	116.86	119.06	118.99	40,092
2023-05-18	116.60	119.12	115.48	118.45	118.39	118,685
2023-05-17	115.92	116.20	115.25	116.04	115.98	52,585
2023-05-16	116.20	116.78	115.70	116.03	115.96	64,083
2023-05-15	118.18	118.20	116.12	116.22	116.16	26,118
2023-05-12	118.86	119.10	117.00	118.42	118.35	134,872
2023-05-11	117.48	118.56	116.84	117.68	117.61	50,801
2023-05-10	117.98	117.98	116.00	117.06	117.00	58,621
2023-05-09	117.94	117.94	116.00	116.95	116.88	115,237
2023-05-05	116.06	117.60	115.60	117.05	116.99	109,139
2023-05-04	115.38	116.10	114.42	114.60	114.54	111,667
2023-05-03	115.06	117.40	115.00	115.06	114.99	85,595
2023-05-02	116.08	117.46	113.80	115.65	115.59	180,713

← NewerPage 15 of 15 · 875 trading days

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.