DSM-Firmenich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	96.680	97.030	95.560	97.000	96.987	764,772
2025-05-14	95.140	96.700	94.940	95.339	95.327	20,493
2025-05-13	94.360	95.900	94.200	95.560	95.548	554,596
2025-05-12	95.880	95.900	93.920	94.073	94.061	30,421
2025-05-09	94.220	95.100	93.780	94.180	94.168	184,280
2025-05-08	92.940	94.254	92.660	93.779	93.767	951,215
2025-05-07	94.580	95.500	94.400	95.148	95.125	9,807
2025-05-06	97.260	97.340	95.460	96.238	96.215	15,700
2025-05-02	96.360	96.480	94.700	95.600	95.577	1,199,125
2025-04-30	94.640	95.940	93.400	95.320	95.297	780,296
2025-04-29	93.480	95.260	93.300	94.443	94.420	250,439
2025-04-28	92.860	94.120	92.780	92.800	92.778	568,711
2025-04-25	93.460	94.000	92.680	92.680	92.658	122,566
2025-04-24	92.520	93.720	91.900	93.324	93.302	27,911
2025-04-23	91.940	93.260	91.900	93.110	93.088	53,687
2025-04-22	90.700	91.300	90.180	90.527	90.505	1,301,457
2025-04-17	89.600	90.500	89.440	90.060	90.038	465,268
2025-04-16	89.380	90.460	88.440	89.530	89.508	40,375
2025-04-15	87.980	89.500	87.820	88.706	88.684	121,692
2025-04-14	88.820	88.820	87.300	87.874	87.853	47,131
2025-04-11	86.760	87.300	85.290	87.140	87.119	222,969
2025-04-10	91.740	91.840	86.000	87.840	87.818	279,595
2025-04-09	83.560	85.100	82.760	84.052	84.031	387,786
2025-04-08	86.000	87.760	84.480	86.019	85.998	114,309
2025-04-07	84.427	88.460	83.440	83.980	83.960	58,069
2025-04-04	90.120	93.340	88.300	91.180	91.158	52,960
2025-04-03	89.960	92.520	89.740	91.719	91.696	40,076
2025-04-02	91.080	91.880	89.660	91.000	90.978	59,203
2025-04-01	92.000	92.540	91.700	92.071	92.049	16,659
2025-03-31	91.480	91.560	89.720	90.830	90.808	23,664
2025-03-28	91.600	93.080	91.500	92.621	92.598	26,924
2025-03-27	90.560	92.620	90.400	91.900	91.878	126,292
2025-03-26	91.480	91.500	89.560	90.145	90.124	49,040
2025-03-25	91.500	91.820	90.140	90.409	90.387	1,176,735
2025-03-24	93.440	93.500	91.200	91.626	91.604	34,955
2025-03-21	94.680	94.760	92.440	93.114	93.092	37,670
2025-03-20	95.420	96.320	95.000	95.600	95.577	1,210,371
2025-03-19	95.920	95.920	94.720	95.298	95.275	25,488
2025-03-18	96.660	97.420	95.400	95.640	95.617	20,486
2025-03-17	97.020	97.160	96.060	96.300	96.277	21,466
2025-03-14	95.860	97.630	95.800	96.800	96.777	37,438
2025-03-13	95.760	96.820	95.440	95.860	95.837	29,405
2025-03-12	93.620	96.680	93.620	95.890	95.867	81,879
2025-03-11	94.880	95.900	93.080	94.314	94.291	40,299
2025-03-10	96.360	97.780	94.700	95.054	95.031	97,274
2025-03-07	98.560	98.740	95.330	96.126	96.103	84,399
2025-03-06	98.680	98.900	95.820	96.841	96.817	153,521
2025-03-05	101.95	103.45	98.340	101.37	101.35	116,706
2025-03-04	102.10	102.90	101.90	102.30	102.28	28,884
2025-03-03	102.55	103.30	101.35	102.25	102.23	29,869
2025-02-28	101.25	103.75	100.45	103.35	103.33	648,865
2025-02-27	103.15	103.15	100.90	101.50	101.48	306,062
2025-02-26	104.00	104.45	103.10	103.59	103.56	462,787
2025-02-25	102.90	104.00	102.85	103.68	103.65	44,224
2025-02-24	101.60	103.30	101.30	102.27	102.24	22,238
2025-02-21	101.25	101.33	100.35	100.81	100.78	49,888
2025-02-20	101.90	102.60	100.65	100.70	100.68	114,389
2025-02-19	104.75	104.80	101.75	102.20	102.18	148,666
2025-02-18	105.65	106.45	104.75	105.03	105.01	1,098,050
2025-02-17	106.98	107.10	104.75	105.40	105.37	203,792

← NewerPage 7 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.