DSM-Firmenich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	70.420	70.520	69.320	69.800	69.791	92,650
2025-10-31	71.220	72.040	70.700	71.069	71.060	52,847
2025-10-30	72.300	75.380	70.300	72.240	72.231	409,752
2025-10-29	74.320	74.400	72.900	73.876	73.867	351,420
2025-10-28	74.140	74.520	73.420	74.080	74.070	115,851
2025-10-27	76.000	76.000	75.020	75.486	75.476	17,154
2025-10-24	75.520	75.980	75.260	75.645	75.636	23,819
2025-10-23	75.500	75.650	74.940	75.257	75.247	28,884
2025-10-22	75.580	76.000	75.100	75.620	75.610	185,863
2025-10-21	76.140	76.160	75.260	75.588	75.578	93,510
2025-10-20	75.430	75.960	75.080	75.793	75.784	1,095,775
2025-10-17	74.520	75.520	73.500	74.611	74.601	20,182
2025-10-16	72.780	74.920	72.720	73.961	73.951	190,026
2025-10-15	72.680	73.396	72.500	72.751	72.742	39,514
2025-10-14	73.360	73.780	72.360	73.323	73.313	263,327
2025-10-13	73.240	73.660	72.960	73.349	73.339	20,527
2025-10-10	74.080	74.260	72.980	73.933	73.924	10,258
2025-10-09	74.400	74.700	73.520	73.995	73.985	42,228
2025-10-08	73.860	74.320	73.100	74.005	73.995	50,740
2025-10-07	73.200	75.080	72.800	74.315	74.306	105,456
2025-10-06	73.820	74.080	72.160	72.560	72.551	21,836
2025-10-03	72.900	73.460	72.220	73.193	73.183	15,964
2025-10-02	72.940	73.700	72.780	73.073	73.064	132,219
2025-10-01	72.520	73.220	72.360	72.855	72.845	48,312
2025-09-30	72.440	72.616	71.660	72.150	72.141	76,485
2025-09-29	71.760	72.660	70.940	72.511	72.502	22,504
2025-09-26	71.700	71.780	70.980	71.404	71.395	29,602
2025-09-25	73.400	73.480	71.160	72.000	71.991	596,682
2025-09-24	72.500	73.680	72.230	73.300	73.291	1,721,691
2025-09-23	73.600	74.320	72.960	73.599	73.589	62,478
2025-09-22	74.440	74.890	73.940	74.107	74.098	167,170
2025-09-19	74.980	75.300	74.440	74.926	74.916	183,604
2025-09-18	76.060	76.400	74.780	75.075	75.065	682,155
2025-09-17	77.340	77.980	75.390	76.238	76.228	302,240
2025-09-16	79.100	79.900	78.110	79.520	79.510	272,874
2025-09-15	80.600	80.940	79.300	79.728	79.717	214,080
2025-09-12	81.050	81.540	80.440	81.040	81.030	125,391
2025-09-11	80.100	80.980	79.840	80.400	80.390	40,343
2025-09-10	81.820	82.000	80.140	80.839	80.829	330,543
2025-09-09	82.440	82.880	81.500	82.389	82.379	1,270,318
2025-09-08	82.540	82.700	81.500	82.258	82.247	60,666
2025-09-05	81.780	82.780	81.400	82.075	82.064	33,489
2025-09-04	81.620	82.060	81.160	81.838	81.828	130,053
2025-09-03	82.800	83.500	81.520	82.662	82.651	57,422
2025-09-02	83.090	84.060	82.660	83.132	83.122	29,879
2025-09-01	83.400	84.360	83.040	84.220	84.209	19,488
2025-08-29	83.720	84.280	83.500	83.957	83.946	26,175
2025-08-28	83.810	85.220	83.420	84.784	84.773	66,992
2025-08-27	82.940	83.920	82.940	83.160	83.149	160,212
2025-08-26	82.920	84.160	82.920	83.543	83.532	950,221
2025-08-22	84.300	85.300	84.120	84.746	84.735	107,121
2025-08-21	85.460	85.600	83.780	84.073	84.062	29,566
2025-08-20	84.320	85.360	83.980	84.280	84.269	31,857
2025-08-19	83.080	84.790	82.900	84.428	84.417	18,514
2025-08-18	82.920	83.130	82.634	82.865	82.854	29,240
2025-08-15	82.680	83.385	82.600	83.064	83.053	44,552
2025-08-14	82.620	82.700	81.780	82.221	82.211	47,196
2025-08-13	82.440	82.660	82.060	82.329	82.319	55,818
2025-08-12	82.420	82.420	81.700	82.141	82.130	131,315
2025-08-11	82.700	82.860	81.760	82.245	82.234	19,981

← NewerPage 5 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.