DSM-Firmenich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-18	91.580	93.440	91.080	92.640	92.640	479,372
2026-09-17	91.870	93.120	91.060	92.379	92.379	178,853
2026-09-16	91.850	92.540	90.900	91.798	91.798	123,604
2026-09-15	90.520	91.880	90.519	91.181	91.181	353,748
2026-09-14	89.230	92.500	89.140	91.567	91.567	106,607
2026-09-11	89.980	90.940	88.920	88.920	88.920	87,437
2026-09-10	90.770	91.520	89.530	90.883	90.883	137,349
2026-09-09	92.500	92.640	91.120	91.120	91.120	218,536
2026-09-08	92.700	94.230	92.680	93.420	93.420	278,156
2026-09-07	92.290	93.820	91.760	93.417	93.417	403,207
2026-09-04	93.480	93.884	92.740	93.058	93.058	237,717
2026-09-03	94.600	95.140	93.320	95.060	95.060	438,140
2026-09-02	95.060	95.420	93.310	94.499	94.499	103,137
2026-09-01	96.500	96.660	95.020	95.531	95.531	115,940
2026-08-28	94.000	96.340	93.700	95.567	95.567	217,360
2026-08-27	92.700	93.970	92.420	93.097	93.097	681,388
2026-08-26	92.160	95.261	92.000	93.279	93.279	320,008
2026-08-25	91.100	92.300	90.870	91.568	91.568	379,510
2026-08-24	90.820	91.780	90.520	91.300	91.300	93,382
2026-08-21	90.160	90.851	89.220	90.011	90.011	639,909
2026-08-20	88.960	90.040	88.640	89.898	89.898	151,287
2026-08-19	87.720	88.640	87.350	88.518	88.518	115,840
2026-08-18	87.320	87.900	86.640	87.463	87.463	282,285
2026-08-17	89.020	89.220	86.790	87.518	87.518	217,598
2026-08-14	90.300	90.940	89.800	90.180	90.180	177,631
2026-08-13	92.760	92.780	90.260	90.698	90.698	238,855
2026-08-12	92.200	92.600	90.900	92.126	92.126	174,577
2026-08-11	93.980	94.530	93.040	93.368	93.368	232,011
2026-08-10	94.100	94.580	93.680	94.399	94.399	120,417
2026-08-07	93.040	94.570	92.850	93.888	93.888	180,340
2026-08-06	94.080	94.330	93.150	93.681	93.681	302,303
2026-08-05	92.620	94.020	92.220	93.200	93.200	217,997
2026-08-04	92.900	93.060	91.000	92.121	92.121	189,872
2026-08-03	92.540	93.580	92.240	93.041	93.041	121,072
2026-07-31	92.900	94.720	91.140	93.399	93.399	405,999
2026-07-30	88.380	94.980	87.520	93.119	93.119	1,318,676
2026-07-29	83.280	84.620	83.220	84.007	84.007	479,112
2026-07-28	81.640	83.660	81.410	82.680	82.680	370,554
2026-07-27	82.500	82.600	81.560	82.247	82.247	274,616
2026-07-24	80.640	81.700	80.500	81.090	81.090	271,409
2026-07-23	84.980	84.980	80.180	83.227	83.227	782,856

Page 1 of 5 · 250 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.