DSM-Firmenich AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 119.50 | 120.05 | 118.70 | 118.80 | 111.32 | 349,774 |
| 2024-09-04 | 119.75 | 120.95 | 119.30 | 120.15 | 112.59 | 419,683 |
| 2024-09-03 | 122.20 | 122.80 | 118.80 | 120.35 | 112.78 | 703,812 |
| 2024-09-02 | 123.15 | 123.20 | 122.20 | 122.35 | 114.65 | 169,708 |
| 2024-08-30 | 123.10 | 123.40 | 122.40 | 123.00 | 115.26 | 489,803 |
| 2024-08-29 | 123.20 | 123.65 | 121.90 | 123.20 | 115.45 | 391,723 |
| 2024-08-28 | 119.30 | 120.85 | 119.30 | 120.65 | 113.06 | 454,079 |
| 2024-08-27 | 120.55 | 121.15 | 118.50 | 118.95 | 111.46 | 316,100 |
| 2024-08-26 | 118.70 | 119.85 | 118.50 | 119.60 | 112.07 | 141,193 |
| 2024-08-23 | 118.40 | 119.40 | 118.40 | 118.70 | 111.23 | 308,256 |
| 2024-08-22 | 119.25 | 121.10 | 119.15 | 119.15 | 111.65 | 337,972 |
| 2024-08-21 | 116.85 | 120.15 | 115.95 | 119.30 | 111.79 | 526,380 |
| 2024-08-20 | 115.70 | 117.45 | 115.40 | 116.70 | 109.36 | 380,188 |
| 2024-08-19 | 109.95 | 115.75 | 109.05 | 115.50 | 108.23 | 917,871 |
| 2024-08-16 | 114.50 | 115.80 | 114.30 | 115.60 | 108.33 | 402,765 |
| 2024-08-15 | 116.50 | 116.80 | 114.20 | 114.20 | 107.01 | 567,098 |
| 2024-08-14 | 117.95 | 118.25 | 116.30 | 116.30 | 108.98 | 515,806 |
| 2024-08-13 | 117.65 | 118.70 | 116.40 | 117.60 | 110.20 | 318,042 |
| 2024-08-12 | 119.95 | 120.10 | 117.25 | 117.25 | 109.87 | 393,483 |
| 2024-08-09 | 118.05 | 120.00 | 116.85 | 120.00 | 112.45 | 438,252 |
| 2024-08-08 | 117.45 | 118.35 | 115.25 | 118.05 | 110.62 | 293,159 |
| 2024-08-07 | 115.15 | 119.65 | 114.95 | 118.15 | 110.72 | 499,620 |
| 2024-08-06 | 115.00 | 115.75 | 112.75 | 114.95 | 107.72 | 370,203 |
| 2024-08-05 | 114.65 | 114.95 | 110.15 | 113.65 | 106.50 | 554,217 |
| 2024-08-02 | 117.45 | 118.30 | 114.85 | 117.10 | 109.73 | 434,030 |
| 2024-08-01 | 118.05 | 119.30 | 117.10 | 117.95 | 110.53 | 416,381 |
| 2024-07-31 | 119.10 | 119.20 | 115.55 | 118.05 | 110.62 | 593,636 |
| 2024-07-30 | 115.45 | 116.60 | 112.65 | 115.95 | 108.65 | 682,998 |
| 2024-07-29 | 111.85 | 111.85 | 109.15 | 110.45 | 103.50 | 451,635 |
| 2024-07-26 | 110.75 | 111.30 | 110.05 | 111.20 | 104.20 | 246,639 |
| 2024-07-25 | 110.55 | 111.50 | 109.55 | 111.05 | 104.06 | 388,219 |
| 2024-07-24 | 110.70 | 113.05 | 110.60 | 111.75 | 104.72 | 306,516 |
| 2024-07-23 | 110.80 | 111.40 | 109.60 | 110.50 | 103.55 | 339,617 |
| 2024-07-22 | 110.90 | 113.30 | 110.75 | 111.45 | 104.44 | 288,105 |
| 2024-07-19 | 110.65 | 111.10 | 109.35 | 110.80 | 103.83 | 406,360 |
| 2024-07-18 | 108.75 | 111.90 | 108.45 | 110.35 | 103.41 | 437,250 |
| 2024-07-17 | 108.05 | 109.70 | 107.70 | 108.70 | 101.86 | 399,613 |
| 2024-07-16 | 107.50 | 108.90 | 107.50 | 108.60 | 101.77 | 279,657 |
| 2024-07-15 | 110.75 | 110.90 | 108.00 | 108.00 | 101.20 | 342,702 |
| 2024-07-12 | 110.85 | 111.45 | 110.00 | 110.75 | 103.78 | 353,771 |
| 2024-07-11 | 110.15 | 111.10 | 109.60 | 110.70 | 103.73 | 281,531 |
| 2024-07-10 | 108.60 | 110.30 | 108.50 | 109.70 | 102.80 | 296,866 |
| 2024-07-09 | 107.00 | 111.15 | 107.00 | 108.80 | 101.95 | 367,701 |
| 2024-07-08 | 107.30 | 107.95 | 106.70 | 107.00 | 100.27 | 251,592 |
| 2024-07-05 | 108.40 | 108.55 | 107.00 | 107.55 | 100.78 | 282,512 |
| 2024-07-04 | 108.90 | 109.25 | 107.55 | 107.90 | 101.11 | 325,967 |
| 2024-07-03 | 107.40 | 109.50 | 107.40 | 108.40 | 101.58 | 283,714 |
| 2024-07-02 | 105.35 | 107.35 | 104.35 | 107.25 | 100.50 | 403,408 |
| 2024-07-01 | 106.60 | 106.95 | 105.60 | 105.75 | 99.095 | 256,023 |
| 2024-06-28 | 106.50 | 107.40 | 104.50 | 105.60 | 98.955 | 386,800 |
| 2024-06-27 | 106.10 | 108.05 | 105.90 | 106.60 | 99.892 | 400,078 |
| 2024-06-26 | 104.95 | 106.40 | 104.55 | 105.55 | 98.908 | 408,118 |
| 2024-06-25 | 104.85 | 105.65 | 103.45 | 104.85 | 98.252 | 417,588 |
| 2024-06-24 | 102.40 | 105.45 | 102.15 | 104.50 | 97.924 | 310,151 |
| 2024-06-21 | 105.20 | 105.20 | 103.20 | 103.20 | 96.706 | 1,243,501 |
| 2024-06-20 | 104.85 | 105.15 | 104.00 | 105.05 | 98.439 | 355,691 |
| 2024-06-19 | 103.10 | 105.30 | 102.70 | 104.50 | 97.924 | 547,010 |
| 2024-06-18 | 99.200 | 103.00 | 99.200 | 102.95 | 96.472 | 655,353 |
| 2024-06-17 | 99.360 | 100.30 | 98.560 | 98.780 | 92.564 | 236,960 |
| 2024-06-14 | 99.540 | 100.80 | 98.980 | 99.240 | 92.995 | 396,143 |
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.