DSM-Firmenich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	107.20	108.40	106.60	107.05	107.05	619,544
2026-10-15	104.25	108.55	104.15	107.45	107.45	1,037,698
2026-10-14	104.00	105.20	103.58	104.35	104.35	566,804
2026-10-13	102.00	103.80	101.70	103.65	103.65	741,574
2026-10-12	100.15	100.50	99.400	99.660	99.660	430,072
2026-10-09	99.120	100.75	99.040	100.65	100.65	431,745
2026-10-08	98.620	98.880	96.920	97.900	97.900	486,842
2026-10-07	99.580	100.35	99.160	100.15	100.15	430,604
2026-10-06	98.540	100.50	98.240	99.620	99.620	592,816
2026-10-05	96.320	97.840	96.280	97.200	97.200	372,173
2026-10-02	94.840	96.200	93.740	96.160	96.160	550,136
2026-10-01	97.120	97.340	95.520	96.100	96.100	578,005
2026-09-30	98.020	98.960	97.580	97.580	97.580	763,689
2026-09-29	98.900	99.020	97.780	98.020	98.020	613,478
2026-09-28	98.000	99.400	97.860	98.920	98.920	724,181
2026-09-25	98.320	99.360	97.120	97.780	97.780	719,823
2026-09-24	96.200	98.540	95.740	98.260	98.260	765,184
2026-09-23	97.320	97.360	95.200	95.760	95.760	520,569
2026-09-22	94.500	97.260	94.260	97.120	97.120	631,049
2026-09-21	92.240	94.480	91.960	94.340	94.340	812,791
2026-09-18	91.620	93.700	91.040	92.160	92.160	3,491,582
2026-09-17	92.020	93.160	91.020	92.360	92.360	612,549
2026-09-16	91.880	92.600	90.860	91.780	91.780	605,771
2026-09-15	90.520	92.000	90.520	91.600	91.600	471,098
2026-09-14	89.160	92.600	89.000	90.860	90.860	493,419
2026-09-11	89.980	90.940	88.920	88.920	88.920	544,064
2026-09-10	90.820	91.580	89.500	89.980	89.980	659,309
2026-09-09	92.220	92.700	91.120	91.120	91.120	647,924
2026-09-08	92.680	94.320	92.560	92.920	92.920	622,690
2026-09-07	92.420	93.980	91.700	93.480	93.480	566,219
2026-09-04	93.420	93.920	92.740	93.060	93.060	442,916
2026-09-03	94.780	95.100	93.280	93.760	93.760	539,475
2026-09-02	95.020	95.500	93.280	94.480	94.480	702,890
2026-09-01	96.420	96.640	94.960	95.500	95.500	706,678
2026-08-31	94.660	96.740	94.580	95.740	95.740	773,775
2026-08-28	93.820	96.340	93.660	95.300	95.300	596,294
2026-08-27	92.640	94.000	92.420	93.620	93.620	733,980
2026-08-26	92.160	95.300	92.080	93.260	93.260	646,911
2026-08-25	91.100	92.300	90.880	91.700	91.700	371,947
2026-08-24	90.880	91.820	90.500	91.340	91.340	448,444
2026-08-21	90.160	90.760	89.160	90.760	90.760	872,052
2026-08-20	88.960	90.040	88.640	89.880	89.880	445,830
2026-08-19	87.540	88.780	87.300	88.500	88.500	532,268
2026-08-18	87.260	87.920	86.600	87.480	87.480	484,205
2026-08-17	88.960	89.200	86.740	87.500	87.500	564,459
2026-08-14	90.300	91.040	89.800	89.800	89.800	549,572
2026-08-13	92.720	92.720	90.260	90.680	90.680	661,065
2026-08-12	92.200	92.680	90.900	92.560	92.560	552,700
2026-08-11	94.040	94.600	93.040	93.040	93.040	506,565
2026-08-10	94.280	94.580	93.660	94.380	94.380	431,227
2026-08-07	93.100	94.600	92.780	94.120	94.120	658,867
2026-08-06	94.060	94.780	93.140	93.700	93.700	481,889
2026-08-05	92.640	94.040	92.200	93.200	93.200	777,253
2026-08-04	93.000	93.160	90.980	91.780	91.780	770,577
2026-08-03	92.620	93.760	92.200	92.640	92.640	845,158
2026-07-31	93.000	94.720	91.120	93.380	93.380	1,160,705
2026-07-30	88.080	95.000	87.980	93.100	93.100	2,757,977
2026-07-29	83.320	84.660	83.220	83.380	83.380	986,542
2026-07-28	81.960	83.700	81.280	83.440	83.440	535,214
2026-07-27	82.500	82.620	81.540	81.840	81.840	541,350

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	2.5000 CHF
2025-05-08	2.5000 CHF
2024-05-09	2.5000 CHF
2023-07-03	1.6000 CHF

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