DSM-Firmenich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	104.30	108.30	104.25	105.92	105.90	375,437
2025-02-13	107.85	108.10	101.83	103.50	103.48	722,592
2025-02-12	100.10	101.45	99.860	100.51	100.49	56,570
2025-02-11	100.30	101.35	95.940	99.713	99.689	67,108
2025-02-10	95.620	96.400	95.440	96.136	96.113	154,200
2025-02-07	96.440	96.580	95.320	95.995	95.972	29,769
2025-02-06	96.260	96.840	95.600	95.980	95.957	52,405
2025-02-05	96.500	96.580	95.000	95.990	95.967	429,682
2025-02-04	97.200	97.480	96.000	96.746	96.723	197,566
2025-02-03	97.540	97.680	96.620	97.042	97.018	66,853
2025-01-31	98.440	99.860	98.160	99.241	99.217	364,667
2025-01-30	100.05	100.40	97.000	98.160	98.136	487,019
2025-01-29	101.15	101.15	99.040	100.10	100.08	94,419
2025-01-28	100.40	102.00	100.30	101.20	101.18	215,694
2025-01-27	97.000	101.20	96.920	100.62	100.59	265,672
2025-01-24	99.340	99.780	97.120	98.027	98.003	565,342
2025-01-23	99.220	99.680	98.540	98.800	98.777	42,167
2025-01-22	98.720	99.440	98.540	99.182	99.158	86,381
2025-01-21	99.020	99.200	98.500	99.034	99.010	20,544
2025-01-20	99.820	99.860	98.720	99.197	99.173	92,086
2025-01-17	98.800	100.35	98.580	99.885	99.861	41,742
2025-01-16	97.980	98.440	97.220	97.780	97.756	262,144
2025-01-15	95.000	97.240	95.000	96.640	96.617	390,144
2025-01-14	95.260	95.480	94.420	94.603	94.580	211,171
2025-01-13	94.740	95.560	94.380	94.872	94.849	61,418
2025-01-10	96.920	97.620	94.580	95.725	95.701	66,763
2025-01-09	95.500	96.140	94.500	95.655	95.632	114,881
2025-01-08	94.780	94.980	93.340	94.035	94.012	692,501
2025-01-07	94.420	95.400	94.240	95.021	94.998	77,315
2025-01-06	95.160	95.700	94.140	94.919	94.896	84,106
2025-01-03	96.960	96.980	95.160	95.529	95.506	29,002
2025-01-02	97.740	97.740	96.680	97.195	97.171	10,430
2024-12-31	96.320	97.720	96.200	96.947	96.923	5,457
2024-12-30	97.520	97.740	96.620	97.156	97.133	27,318
2024-12-27	97.740	98.240	97.100	97.782	97.759	7,656
2024-12-24	98.300	98.320	97.700	97.952	97.929	6,657
2024-12-23	97.673	98.100	97.100	97.983	97.960	260,864
2024-12-20	97.780	98.860	97.200	97.300	97.277	180,157
2024-12-19	97.700	98.720	97.280	97.867	97.844	717,194
2024-12-18	100.30	100.45	98.700	99.366	99.342	1,111,393
2024-12-17	100.15	100.40	99.440	99.822	99.798	393,924
2024-12-16	101.40	102.25	100.30	101.28	101.25	22,603
2024-12-13	101.70	103.15	101.15	101.47	101.44	37,642
2024-12-12	104.95	105.10	103.00	103.10	103.08	17,781
2024-12-11	105.05	105.35	103.55	104.54	104.52	81,015
2024-12-10	103.70	105.20	102.95	103.80	103.78	5,974
2024-12-09	104.00	104.65	102.95	103.70	103.68	48,379
2024-12-06	104.90	105.10	103.45	104.25	104.22	18,270
2024-12-05	104.25	105.55	103.55	104.60	104.57	359,740
2024-12-04	104.65	104.80	103.20	103.62	103.60	21,475
2024-12-03	104.75	105.15	103.85	104.50	104.47	306,773
2024-12-02	103.90	104.80	103.70	104.36	104.34	336,128
2024-11-29	103.35	104.20	103.35	103.66	103.64	12,701
2024-11-28	105.10	105.20	103.30	104.15	104.13	24,386
2024-11-27	105.00	105.00	104.00	104.52	104.49	7,488
2024-11-26	105.80	106.30	104.70	105.43	105.41	45,495
2024-11-25	107.35	107.75	106.05	106.35	106.32	55,139
2024-11-22	105.15	107.30	104.90	106.99	106.96	59,916
2024-11-21	104.55	105.45	103.75	105.35	105.32	16,899
2024-11-20	104.00	104.85	103.30	104.55	104.52	40,891

← NewerPage 8 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.