DSM-Firmenich AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 103.10 | 103.90 | 102.15 | 103.22 | 103.20 | 20,456 |
| 2024-11-18 | 102.70 | 102.90 | 101.55 | 101.93 | 101.90 | 17,995 |
| 2024-11-15 | 102.00 | 103.30 | 101.45 | 102.98 | 102.95 | 1,437,989 |
| 2024-11-14 | 101.90 | 102.55 | 100.40 | 101.87 | 101.84 | 269,713 |
| 2024-11-13 | 102.30 | 102.70 | 101.60 | 102.13 | 102.11 | 423,197 |
| 2024-11-12 | 104.25 | 104.75 | 101.95 | 102.85 | 102.83 | 36,344 |
| 2024-11-11 | 105.40 | 106.65 | 105.05 | 105.35 | 105.32 | 15,105 |
| 2024-11-08 | 105.25 | 105.25 | 103.65 | 104.52 | 104.50 | 28,509 |
| 2024-11-07 | 105.75 | 107.20 | 103.75 | 104.60 | 104.57 | 100,945 |
| 2024-11-06 | 107.30 | 109.50 | 105.05 | 105.50 | 105.47 | 26,740 |
| 2024-11-05 | 108.30 | 108.55 | 105.90 | 107.00 | 106.97 | 16,360 |
| 2024-11-04 | 108.75 | 109.40 | 107.80 | 107.95 | 107.92 | 335,964 |
| 2024-11-01 | 108.55 | 108.75 | 107.45 | 108.55 | 108.52 | 176,719 |
| 2024-10-31 | 113.50 | 113.50 | 109.10 | 110.28 | 110.25 | 41,139 |
| 2024-10-30 | 113.45 | 113.45 | 111.70 | 112.30 | 112.27 | 18,470 |
| 2024-10-29 | 114.35 | 115.00 | 112.95 | 113.15 | 113.12 | 158,355 |
| 2024-10-28 | 114.90 | 115.60 | 114.65 | 115.00 | 114.97 | 9,306 |
| 2024-10-25 | 112.90 | 114.75 | 112.70 | 114.75 | 114.72 | 75,611 |
| 2024-10-24 | 115.20 | 115.40 | 112.45 | 112.65 | 112.62 | 59,858 |
| 2024-10-23 | 113.65 | 115.40 | 113.60 | 113.60 | 113.57 | 471,302 |
| 2024-10-22 | 115.95 | 116.20 | 113.55 | 114.37 | 114.35 | 1,367,238 |
| 2024-10-21 | 117.80 | 118.30 | 115.75 | 117.38 | 117.35 | 377,185 |
| 2024-10-18 | 115.75 | 118.10 | 114.35 | 116.24 | 116.21 | 31,097 |
| 2024-10-17 | 114.35 | 117.50 | 113.65 | 113.94 | 113.91 | 293,936 |
| 2024-10-16 | 116.20 | 116.55 | 114.30 | 115.20 | 115.17 | 152,946 |
| 2024-10-15 | 115.50 | 116.35 | 114.60 | 114.94 | 114.91 | 19,801 |
| 2024-10-14 | 115.15 | 115.70 | 114.80 | 115.41 | 115.38 | 2,667 |
| 2024-10-11 | 115.65 | 116.10 | 114.90 | 115.23 | 115.20 | 19,999 |
| 2024-10-10 | 118.20 | 119.30 | 115.25 | 115.57 | 115.54 | 9,499 |
| 2024-10-09 | 116.75 | 117.00 | 115.10 | 115.74 | 115.72 | 6,117 |
| 2024-10-08 | 116.20 | 117.33 | 115.65 | 116.41 | 116.38 | 464,292 |
| 2024-10-07 | 117.85 | 118.00 | 116.40 | 116.78 | 116.75 | 15,244 |
| 2024-10-04 | 117.65 | 119.60 | 117.40 | 117.97 | 117.94 | 92,240 |
| 2024-10-03 | 119.85 | 120.05 | 118.35 | 118.80 | 118.77 | 62,690 |
| 2024-10-02 | 122.45 | 122.45 | 119.80 | 120.39 | 120.36 | 39,968 |
| 2024-10-01 | 123.85 | 124.80 | 121.40 | 122.77 | 122.74 | 1,645,263 |
| 2024-09-30 | 121.30 | 123.80 | 121.30 | 122.43 | 122.40 | 311,388 |
| 2024-09-27 | 118.80 | 121.95 | 118.65 | 121.36 | 121.33 | 57,790 |
| 2024-09-26 | 119.30 | 120.00 | 118.35 | 119.57 | 119.54 | 10,634 |
| 2024-09-25 | 117.35 | 119.35 | 117.30 | 119.02 | 118.99 | 13,551 |
| 2024-09-24 | 118.20 | 118.25 | 116.00 | 117.13 | 117.10 | 191,021 |
| 2024-09-23 | 115.90 | 118.50 | 115.60 | 117.45 | 117.42 | 11,235 |
| 2024-09-20 | 116.00 | 116.85 | 115.30 | 116.21 | 116.18 | 39,499 |
| 2024-09-19 | 117.55 | 117.70 | 115.40 | 116.55 | 116.52 | 20,175 |
| 2024-09-18 | 117.90 | 118.90 | 117.05 | 117.67 | 117.64 | 15,677 |
| 2024-09-17 | 120.65 | 121.00 | 117.35 | 118.34 | 118.31 | 15,068 |
| 2024-09-16 | 120.70 | 120.95 | 119.45 | 120.27 | 120.24 | 6,110 |
| 2024-09-13 | 119.20 | 120.70 | 119.20 | 120.13 | 120.10 | 38,945 |
| 2024-09-12 | 121.80 | 122.00 | 118.55 | 118.85 | 118.82 | 37,232 |
| 2024-09-11 | 122.35 | 125.00 | 120.00 | 121.52 | 121.49 | 27,081 |
| 2024-09-10 | 121.45 | 122.50 | 121.25 | 122.02 | 121.99 | 6,743 |
| 2024-09-09 | 119.05 | 121.55 | 119.05 | 120.65 | 120.62 | 13,226 |
| 2024-09-06 | 118.90 | 120.00 | 118.20 | 119.35 | 119.32 | 34,515 |
| 2024-09-05 | 119.45 | 120.15 | 118.75 | 119.51 | 119.48 | 25,776 |
| 2024-09-04 | 119.50 | 120.90 | 119.50 | 120.10 | 120.07 | 7,359 |
| 2024-09-03 | 122.15 | 122.45 | 118.90 | 120.83 | 120.81 | 14,650 |
| 2024-09-02 | 123.10 | 123.35 | 122.20 | 122.57 | 122.55 | 4,994 |
| 2024-08-30 | 123.15 | 123.35 | 122.55 | 123.04 | 123.01 | 39,194 |
| 2024-08-29 | 123.30 | 123.85 | 121.90 | 122.35 | 122.32 | 11,763 |
| 2024-08-28 | 119.30 | 120.70 | 119.20 | 120.00 | 119.97 | 139,220 |
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.