DSM-Firmenich AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	107.00	109.75	106.55	106.55	106.55	568,810
2026-10-15	104.25	108.58	104.10	107.45	107.45	208,906
2026-10-14	103.75	105.13	103.60	104.30	104.30	44,630
2026-10-13	102.35	103.78	101.70	103.30	103.30	72,784
2026-10-12	100.05	100.50	99.450	99.860	99.860	19,375
2026-10-09	98.860	100.73	98.860	100.50	100.50	159,472
2026-10-08	98.760	98.760	97.060	98.120	98.120	20,815
2026-10-07	99.700	100.35	99.160	99.980	99.980	19,090
2026-10-06	98.450	100.43	98.320	99.690	99.690	26,527
2026-10-05	96.250	97.840	96.200	97.300	97.300	55,584
2026-10-02	94.660	96.220	93.810	96.000	96.000	119,116
2026-10-01	97.220	97.340	95.540	96.261	96.261	60,163
2026-09-30	98.020	98.920	97.580	97.980	97.980	28,138
2026-09-29	99.140	99.140	97.820	98.301	98.301	27,925
2026-09-28	97.970	99.300	97.800	98.960	98.960	50,082
2026-09-25	98.360	99.280	97.220	97.720	97.720	30,040
2026-09-24	96.160	98.520	95.880	96.500	96.500	68,390
2026-09-23	97.300	97.320	95.240	95.640	95.640	71,032
2026-09-22	94.500	97.240	94.180	96.960	96.960	24,032
2026-09-21	92.390	94.340	92.020	93.680	93.680	192,110

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.