DSM-Firmenich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	64.560	64.560	63.680	64.208	64.199	70,173
2026-04-24	63.700	64.740	63.700	64.498	64.490	1,030,230
2026-04-23	63.560	64.640	63.380	63.970	63.962	19,030
2026-04-22	66.100	66.100	64.260	64.884	64.875	227,258
2026-04-21	65.320	65.840	65.220	65.606	65.597	80,242
2026-04-20	65.480	65.720	65.260	65.494	65.485	19,430
2026-04-17	64.460	66.060	64.400	65.628	65.620	30,995
2026-04-16	63.900	64.800	63.840	64.536	64.527	20,202
2026-04-15	63.200	64.080	63.080	63.591	63.583	36,413
2026-04-14	62.580	63.700	62.440	63.194	63.186	37,854
2026-04-13	62.300	62.660	62.060	62.419	62.411	146,408
2026-04-10	61.580	62.880	61.400	62.443	62.435	359,088
2026-04-09	62.280	62.410	61.500	61.873	61.865	109,161
2026-04-08	62.630	62.680	61.760	62.137	62.129	278,780
2026-04-07	61.900	62.600	61.200	61.689	61.681	29,970
2026-04-02	60.500	61.520	60.380	61.219	61.211	448,239
2026-04-01	61.700	61.700	60.360	60.854	60.846	356,088
2026-03-31	62.660	62.800	61.300	62.538	62.530	576,615
2026-03-30	60.940	62.720	60.780	61.281	61.273	81,272
2026-03-27	61.000	61.180	60.370	60.488	60.480	152,201
2026-03-26	60.100	61.580	59.980	60.909	60.901	391,448
2026-03-25	60.500	60.500	59.340	60.057	60.050	201,813
2026-03-24	58.560	59.000	58.120	58.120	58.113	48,896
2026-03-23	57.300	59.540	56.840	59.341	59.333	120,182
2026-03-20	58.000	58.660	57.640	58.210	58.203	78,254
2026-03-19	58.960	59.000	58.100	58.100	58.093	131,789
2026-03-18	59.620	60.040	59.240	59.606	59.598	113,443
2026-03-17	59.220	60.072	58.080	59.627	59.619	35,520
2026-03-16	59.260	59.583	58.600	59.500	59.492	471,805
2026-03-13	58.740	59.470	57.400	59.167	59.159	113,283
2026-03-12	55.880	58.962	55.620	57.824	57.817	102,143
2026-03-11	56.800	56.800	55.300	55.572	55.565	213,884
2026-03-10	57.200	57.440	56.500	56.959	56.951	67,017
2026-03-09	56.700	57.940	56.000	57.385	57.378	75,261
2026-03-06	58.600	59.700	56.900	57.180	57.173	57,279
2026-03-05	57.700	59.140	57.580	58.741	58.733	40,187
2026-03-04	58.280	58.500	56.580	57.509	57.502	87,361
2026-03-03	59.220	59.440	57.720	58.445	58.438	109,146
2026-03-02	59.300	59.880	58.640	59.564	59.556	377,015
2026-02-27	61.540	61.540	59.080	60.350	60.342	232,570
2026-02-26	59.020	62.000	58.740	59.268	59.261	95,452
2026-02-25	60.460	60.460	58.960	59.220	59.212	126,712
2026-02-24	60.840	62.060	60.400	61.499	61.491	257,701
2026-02-23	60.560	61.260	60.300	60.497	60.489	115,984
2026-02-20	61.020	61.300	60.300	60.859	60.851	313,500
2026-02-19	60.720	62.080	60.460	61.356	61.348	64,834
2026-02-18	60.000	60.540	59.300	59.961	59.953	324,758
2026-02-17	61.480	62.520	60.200	61.332	61.324	194,481
2026-02-16	62.130	62.760	60.680	61.787	61.779	206,124
2026-02-13	63.200	65.120	62.630	63.575	63.566	376,382
2026-02-12	69.080	70.000	62.020	63.332	63.324	319,023
2026-02-11	70.380	72.000	68.900	69.080	69.071	364,152
2026-02-10	67.700	70.500	67.500	69.458	69.449	156,210
2026-02-09	71.410	71.680	66.160	67.200	67.191	168,377
2026-02-06	69.760	70.700	68.860	70.009	70.000	462,076
2026-02-05	69.020	69.840	68.140	68.736	68.727	68,813
2026-02-04	66.660	69.320	65.500	68.999	68.990	113,206
2026-02-03	67.080	67.500	65.800	66.511	66.503	58,098
2026-02-02	66.760	67.000	65.940	66.840	66.831	98,753
2026-01-30	65.800	67.500	65.630	66.060	66.052	51,724

← NewerPage 3 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.