DSM-Firmenich AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 98.440 | 100.35 | 98.100 | 98.520 | 92.320 | 513,121 |
| 2024-06-12 | 98.200 | 98.600 | 97.060 | 98.460 | 92.264 | 444,858 |
| 2024-06-11 | 98.800 | 99.140 | 97.780 | 98.200 | 92.021 | 381,513 |
| 2024-06-10 | 99.700 | 100.20 | 98.020 | 98.280 | 92.095 | 352,950 |
| 2024-06-07 | 101.60 | 101.65 | 99.700 | 99.780 | 93.501 | 403,029 |
| 2024-06-06 | 102.80 | 103.80 | 101.15 | 101.70 | 95.300 | 424,486 |
| 2024-06-05 | 101.95 | 103.75 | 101.70 | 102.50 | 96.050 | 501,358 |
| 2024-06-04 | 101.85 | 102.45 | 99.760 | 101.20 | 94.832 | 528,230 |
| 2024-06-03 | 106.15 | 106.15 | 100.35 | 100.95 | 94.597 | 824,578 |
| 2024-05-31 | 104.55 | 106.20 | 104.50 | 105.65 | 99.002 | 840,472 |
| 2024-05-30 | 105.20 | 105.70 | 103.55 | 104.50 | 97.924 | 393,338 |
| 2024-05-29 | 106.25 | 106.75 | 104.35 | 105.30 | 98.674 | 390,824 |
| 2024-05-28 | 107.20 | 107.50 | 106.40 | 106.55 | 99.845 | 296,376 |
| 2024-05-27 | 106.15 | 106.80 | 105.75 | 106.70 | 99.986 | 105,449 |
| 2024-05-24 | 105.15 | 105.95 | 104.20 | 105.95 | 99.283 | 306,658 |
| 2024-05-23 | 107.95 | 108.30 | 105.85 | 105.85 | 99.189 | 313,443 |
| 2024-05-22 | 110.95 | 111.10 | 108.00 | 108.25 | 101.44 | 434,393 |
| 2024-05-21 | 107.65 | 108.00 | 106.05 | 107.00 | 100.27 | 323,497 |
| 2024-05-20 | 107.80 | 108.45 | 107.45 | 108.15 | 101.34 | 156,685 |
| 2024-05-17 | 106.90 | 108.60 | 106.90 | 107.45 | 100.69 | 432,779 |
| 2024-05-16 | 107.80 | 108.30 | 106.30 | 107.35 | 100.59 | 384,084 |
| 2024-05-15 | 105.75 | 109.10 | 105.50 | 108.05 | 101.25 | 405,370 |
| 2024-05-14 | 105.30 | 106.05 | 104.15 | 105.40 | 98.767 | 424,398 |
| 2024-05-13 | 103.75 | 105.20 | 103.40 | 104.95 | 98.346 | 403,824 |
| 2024-05-10 | 104.90 | 105.80 | 103.10 | 103.10 | 96.612 | 427,490 |
| 2024-05-09 | 106.20 | 106.75 | 104.85 | 104.95 | 98.346 | 288,586 |
| 2024-05-08 | 106.05 | 109.10 | 106.00 | 107.35 | 98.252 | 425,800 |
| 2024-05-07 | 103.00 | 106.25 | 103.00 | 105.95 | 96.971 | 359,879 |
| 2024-05-06 | 104.60 | 104.90 | 102.30 | 103.00 | 94.271 | 314,448 |
| 2024-05-03 | 104.00 | 105.90 | 102.75 | 104.60 | 95.735 | 598,228 |
| 2024-05-02 | 102.00 | 107.85 | 99.940 | 103.75 | 94.957 | 993,886 |
| 2024-04-30 | 105.65 | 106.55 | 105.35 | 105.70 | 96.742 | 661,727 |
| 2024-04-29 | 105.00 | 106.95 | 104.90 | 105.95 | 96.971 | 545,794 |
| 2024-04-26 | 104.05 | 105.70 | 103.10 | 105.30 | 96.376 | 620,967 |
| 2024-04-25 | 103.75 | 105.10 | 101.15 | 102.70 | 93.996 | 593,854 |
| 2024-04-24 | 106.25 | 106.65 | 103.90 | 104.00 | 95.186 | 469,436 |
| 2024-04-23 | 106.10 | 107.20 | 104.30 | 106.15 | 97.154 | 417,694 |
| 2024-04-22 | 104.80 | 106.30 | 104.35 | 105.15 | 96.239 | 585,750 |
| 2024-04-19 | 101.80 | 104.10 | 101.80 | 104.10 | 95.277 | 524,911 |
| 2024-04-18 | 101.60 | 103.10 | 101.25 | 102.75 | 94.042 | 404,022 |
| 2024-04-17 | 102.75 | 103.60 | 101.60 | 101.60 | 92.989 | 318,005 |
| 2024-04-16 | 99.660 | 102.75 | 99.200 | 102.65 | 93.950 | 399,442 |
| 2024-04-15 | 101.15 | 101.70 | 99.640 | 100.80 | 92.257 | 326,477 |
| 2024-04-12 | 102.15 | 103.35 | 99.920 | 101.35 | 92.761 | 495,014 |
| 2024-04-11 | 106.00 | 108.65 | 101.35 | 101.65 | 93.035 | 741,167 |
| 2024-04-10 | 103.85 | 104.70 | 101.85 | 103.40 | 94.637 | 428,939 |
| 2024-04-09 | 104.40 | 105.70 | 103.20 | 103.20 | 94.454 | 598,333 |
| 2024-04-08 | 103.55 | 104.65 | 103.20 | 104.25 | 95.415 | 434,674 |
| 2024-04-05 | 102.10 | 103.60 | 101.95 | 103.20 | 94.454 | 289,507 |
| 2024-04-04 | 104.40 | 105.00 | 101.95 | 103.70 | 94.911 | 425,566 |
| 2024-04-03 | 104.45 | 106.80 | 103.65 | 104.90 | 96.010 | 391,553 |
| 2024-04-02 | 105.50 | 106.05 | 103.55 | 104.25 | 95.415 | 484,237 |
| 2024-03-28 | 106.32 | 106.32 | 104.60 | 105.40 | 96.467 | 425,698 |
| 2024-03-27 | 105.16 | 106.36 | 104.30 | 106.10 | 97.108 | 281,356 |
| 2024-03-26 | 107.50 | 108.10 | 105.36 | 105.66 | 96.705 | 279,482 |
| 2024-03-25 | 106.18 | 106.96 | 105.76 | 106.90 | 97.840 | 270,622 |
| 2024-03-22 | 105.32 | 106.82 | 105.12 | 106.14 | 97.145 | 327,244 |
| 2024-03-21 | 107.50 | 108.00 | 105.70 | 105.92 | 96.943 | 407,994 |
| 2024-03-20 | 104.86 | 107.12 | 104.32 | 106.34 | 97.328 | 455,181 |
| 2024-03-19 | 103.20 | 104.52 | 102.22 | 104.28 | 95.442 | 255,327 |
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.