DSM-Firmenich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	82.860	82.860	81.960	82.247	82.236	76,634
2025-08-07	81.980	83.260	81.720	82.650	82.639	335,961
2025-08-06	82.580	82.980	81.940	82.260	82.249	384,137
2025-08-05	82.220	82.880	81.882	82.360	82.349	789,158
2025-08-04	81.340	82.380	80.920	81.640	81.629	136,259
2025-08-01	84.160	84.280	81.150	82.062	82.051	208,547
2025-07-31	85.280	87.980	84.430	86.055	86.044	127,472
2025-07-30	86.060	86.140	84.550	84.951	84.940	181,913
2025-07-29	86.300	87.380	86.000	86.776	86.765	209,724
2025-07-28	89.300	89.300	86.420	87.527	87.516	29,802
2025-07-25	88.340	88.461	87.660	88.103	88.092	31,336
2025-07-24	89.440	89.960	88.140	88.927	88.916	165,682
2025-07-23	89.340	89.340	88.420	88.844	88.832	79,724
2025-07-22	87.640	92.000	86.680	87.671	87.660	34,624
2025-07-21	89.580	89.620	88.700	88.952	88.940	13,902
2025-07-18	89.560	89.560	88.870	89.153	89.141	61,249
2025-07-17	89.800	92.000	88.000	89.190	89.179	25,113
2025-07-16	88.700	89.280	88.400	88.814	88.803	64,359
2025-07-15	89.200	90.000	88.960	89.511	89.499	42,801
2025-07-14	89.460	89.800	89.020	89.236	89.225	27,522
2025-07-11	91.100	91.140	89.520	89.980	89.968	147,154
2025-07-10	90.400	91.380	90.240	90.835	90.824	22,208
2025-07-09	90.420	90.920	89.900	90.414	90.403	63,982
2025-07-08	89.880	90.680	89.300	90.560	90.548	38,321
2025-07-07	89.980	90.960	89.730	90.228	90.216	20,051
2025-07-04	89.860	90.060	89.280	89.530	89.518	25,959
2025-07-03	90.060	90.780	89.600	90.344	90.332	63,347
2025-07-02	91.300	91.460	89.500	90.006	89.994	73,168
2025-07-01	90.080	90.700	89.440	90.053	90.042	52,018
2025-06-30	93.920	93.920	90.260	93.221	93.209	85,142
2025-06-27	92.700	94.040	92.280	93.867	93.855	83,599
2025-06-26	91.740	92.380	91.240	91.668	91.656	43,887
2025-06-25	94.860	94.900	91.320	93.627	93.614	74,004
2025-06-24	95.240	95.860	94.995	95.267	95.255	52,859
2025-06-23	92.620	94.280	92.620	94.180	94.168	74,079
2025-06-20	93.740	95.080	93.720	93.901	93.889	58,705
2025-06-19	94.020	95.300	93.980	94.914	94.902	11,779
2025-06-18	95.680	96.360	94.640	95.176	95.164	72,469
2025-06-17	95.280	96.540	94.760	95.697	95.685	118,408
2025-06-16	96.060	96.180	95.200	95.800	95.788	28,029
2025-06-13	95.740	97.440	95.340	96.330	96.317	46,101
2025-06-12	96.440	97.060	96.000	96.697	96.685	57,648
2025-06-11	97.800	99.080	96.980	97.496	97.484	44,971
2025-06-10	98.100	99.400	96.000	98.193	98.180	33,124
2025-06-09	97.640	97.940	97.160	97.707	97.694	22,449
2025-06-06	97.200	97.700	96.960	97.571	97.558	24,171
2025-06-05	97.600	97.820	96.640	97.180	97.167	58,896
2025-06-04	98.100	98.514	97.640	97.880	97.867	83,887
2025-06-03	98.440	98.480	97.120	97.605	97.592	36,520
2025-06-02	97.780	99.860	97.450	98.231	98.219	17,209
2025-05-30	98.680	99.260	98.016	98.540	98.527	21,032
2025-05-29	97.460	98.340	97.200	97.716	97.703	31,418
2025-05-28	98.860	99.660	96.900	99.321	99.309	81,153
2025-05-27	99.480	99.820	98.780	99.299	99.286	24,448
2025-05-23	95.660	98.000	95.580	97.440	97.427	41,908
2025-05-22	96.820	97.500	95.020	95.260	95.248	36,252
2025-05-21	96.640	97.380	96.000	96.727	96.714	157,476
2025-05-20	97.400	98.200	96.960	97.624	97.612	416,914
2025-05-19	97.340	97.800	96.700	96.880	96.867	550,782
2025-05-16	97.160	98.520	96.930	97.560	97.547	21,024

← NewerPage 6 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.