DSM-Firmenich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	84.980	84.980	80.180	83.227	83.227	782,856
2026-07-22	84.520	86.280	84.140	85.135	85.135	229,617
2026-07-21	85.320	85.830	83.343	83.997	83.997	436,615
2026-07-20	85.670	86.460	85.580	85.928	85.928	161,550
2026-07-17	86.120	87.660	85.640	86.504	86.504	386,005
2026-07-16	85.560	86.557	84.440	86.557	86.557	148,778
2026-07-15	84.920	85.625	83.543	84.977	84.977	265,143
2026-07-14	83.600	85.340	82.640	84.418	84.418	341,669
2026-07-13	83.230	84.720	83.160	84.041	84.041	42,740
2026-07-10	84.200	84.200	82.870	83.497	83.497	251,321
2026-07-09	83.680	85.260	81.980	84.000	84.000	213,138
2026-07-08	84.240	85.330	83.160	83.336	83.336	1,080,169
2026-07-07	84.300	86.320	83.800	85.744	85.744	456,939
2026-07-06	84.280	85.830	82.660	83.055	83.055	1,122,383
2026-07-03	83.500	85.330	83.070	83.690	83.690	182,252
2026-07-02	82.580	83.610	82.050	82.568	82.568	318,992
2026-07-01	83.760	84.400	81.220	82.176	82.176	145,232
2026-06-30	81.780	83.080	81.460	83.017	83.017	168,741
2026-06-29	80.080	81.830	79.030	81.445	81.445	307,247
2026-06-26	80.020	80.780	79.160	79.968	79.968	283,524
2026-06-25	80.900	82.020	80.040	80.516	80.516	302,997
2026-06-24	76.340	81.030	76.240	80.258	80.258	825,333
2026-06-23	76.120	77.660	74.380	76.230	76.230	483,309
2026-06-22	76.840	77.310	76.000	76.717	76.717	347,661
2026-06-19	76.680	77.520	75.980	77.065	77.065	500,287
2026-06-18	74.620	77.230	73.200	75.612	75.612	495,168
2026-06-17	73.080	74.620	72.970	74.496	74.496	336,426
2026-06-16	73.660	73.860	72.650	73.265	73.265	344,754
2026-06-15	74.620	75.340	73.200	73.975	73.975	283,176
2026-06-12	72.300	73.950	70.660	73.785	73.785	488,656
2026-06-11	72.160	72.440	70.200	71.591	71.591	658,385
2026-06-10	71.680	71.880	70.000	71.514	71.514	600,075
2026-06-09	66.020	72.300	66.000	71.600	71.600	613,303
2026-06-08	66.120	67.940	65.620	66.430	66.430	417,831
2026-06-05	67.200	68.520	66.950	67.947	67.947	772,648
2026-06-04	68.460	68.500	67.267	67.267	67.267	290,451
2026-06-03	70.860	70.880	67.840	68.234	68.234	988,908
2026-06-02	71.530	72.080	70.660	71.270	71.270	671,468
2026-06-01	72.340	72.620	70.950	71.920	71.920	347,103
2026-05-29	73.220	75.000	72.146	72.146	72.146	271,153
2026-05-28	72.880	73.580	72.580	73.015	73.015	99,803
2026-05-27	71.500	73.460	71.320	73.059	73.059	2,334,628
2026-05-26	71.580	72.840	70.560	71.326	71.326	1,099,943
2026-05-22	72.040	73.360	71.110	71.952	71.952	2,467,817
2026-05-21	68.040	73.061	66.000	69.814	69.814	1,605,342
2026-05-20	66.930	68.100	65.620	67.720	67.720	337,000
2026-05-19	67.230	67.780	65.780	66.920	66.920	553,683
2026-05-18	65.660	67.710	65.120	67.180	67.180	1,015,824
2026-05-15	67.800	67.840	65.860	66.530	66.530	1,801,259
2026-05-14	66.500	68.280	66.500	67.924	67.924	759,014
2026-05-13	65.000	66.440	64.360	66.150	66.150	868,553
2026-05-12	65.000	65.520	64.720	65.054	65.054	36,148
2026-05-11	64.400	65.660	63.080	64.661	64.661	36,774
2026-05-08	65.900	67.120	65.820	66.320	66.311	71,882
2026-05-07	69.120	70.480	66.320	66.840	66.831	1,058,751
2026-05-06	66.040	69.040	63.800	69.000	68.991	317,151
2026-05-05	63.900	64.680	62.920	63.767	63.759	285,999
2026-04-30	63.280	63.600	62.580	63.147	63.139	725,946
2026-04-29	63.280	64.400	63.060	63.584	63.576	473,010
2026-04-28	63.620	64.280	63.260	63.754	63.746	14,924

← NewerPage 2 of 5 · 251 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.