DSM-Firmenich AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 101.54 | 103.96 | 101.54 | 103.96 | 95.149 | 456,542 |
| 2024-03-15 | 103.28 | 104.14 | 100.78 | 100.94 | 92.385 | 1,040,697 |
| 2024-03-14 | 104.00 | 105.12 | 102.54 | 103.30 | 94.545 | 520,499 |
| 2024-03-13 | 102.60 | 104.10 | 102.42 | 103.78 | 94.985 | 415,477 |
| 2024-03-12 | 104.00 | 104.22 | 102.10 | 102.36 | 93.685 | 335,181 |
| 2024-03-11 | 103.20 | 105.06 | 103.20 | 104.30 | 95.461 | 450,920 |
| 2024-03-08 | 102.00 | 102.88 | 101.16 | 102.78 | 94.069 | 304,714 |
| 2024-03-07 | 97.840 | 102.26 | 97.710 | 101.52 | 92.916 | 408,036 |
| 2024-03-06 | 96.200 | 99.790 | 96.200 | 98.100 | 89.786 | 413,915 |
| 2024-03-05 | 97.990 | 98.420 | 96.370 | 96.430 | 88.258 | 300,721 |
| 2024-03-04 | 100.14 | 100.24 | 97.380 | 97.920 | 89.621 | 317,931 |
| 2024-03-01 | 98.910 | 100.70 | 98.160 | 100.08 | 91.598 | 399,317 |
| 2024-02-29 | 98.670 | 99.880 | 98.100 | 99.000 | 90.610 | 708,850 |
| 2024-02-28 | 98.010 | 98.560 | 95.620 | 98.560 | 90.207 | 466,210 |
| 2024-02-27 | 97.330 | 98.920 | 97.110 | 98.580 | 90.225 | 384,223 |
| 2024-02-26 | 97.280 | 98.610 | 95.380 | 97.600 | 89.328 | 604,274 |
| 2024-02-23 | 99.820 | 100.34 | 97.060 | 97.140 | 88.907 | 566,295 |
| 2024-02-22 | 101.94 | 102.66 | 99.820 | 99.820 | 91.360 | 576,667 |
| 2024-02-21 | 102.64 | 102.84 | 99.580 | 101.54 | 92.934 | 514,571 |
| 2024-02-20 | 104.00 | 105.10 | 102.36 | 102.92 | 94.197 | 446,832 |
| 2024-02-19 | 103.02 | 103.90 | 101.98 | 103.90 | 95.094 | 352,007 |
| 2024-02-16 | 105.30 | 107.36 | 102.82 | 103.02 | 94.289 | 749,294 |
| 2024-02-15 | 100.30 | 106.74 | 100.30 | 103.70 | 94.911 | 1,804,861 |
| 2024-02-14 | 91.440 | 93.550 | 90.800 | 93.100 | 85.210 | 526,997 |
| 2024-02-13 | 94.260 | 94.540 | 92.450 | 92.830 | 84.963 | 333,412 |
| 2024-02-12 | 92.400 | 93.950 | 92.040 | 93.950 | 85.988 | 327,655 |
| 2024-02-09 | 94.050 | 94.500 | 92.040 | 92.180 | 84.368 | 462,118 |
| 2024-02-08 | 94.430 | 95.130 | 93.720 | 94.310 | 86.317 | 307,659 |
| 2024-02-07 | 93.880 | 95.400 | 93.170 | 94.500 | 86.491 | 304,462 |
| 2024-02-06 | 95.560 | 95.620 | 93.130 | 93.920 | 85.960 | 382,724 |
| 2024-02-05 | 94.990 | 95.900 | 93.860 | 95.740 | 87.626 | 306,895 |
| 2024-02-02 | 98.330 | 98.660 | 94.880 | 94.880 | 86.839 | 395,655 |
| 2024-02-01 | 98.000 | 98.440 | 96.620 | 97.360 | 89.109 | 269,858 |
| 2024-01-31 | 96.780 | 98.090 | 96.420 | 98.080 | 89.768 | 587,944 |
| 2024-01-30 | 97.500 | 98.520 | 95.740 | 96.560 | 88.377 | 343,654 |
| 2024-01-29 | 95.640 | 97.330 | 94.940 | 97.130 | 88.898 | 350,257 |
| 2024-01-26 | 95.200 | 96.830 | 94.170 | 96.100 | 87.955 | 574,059 |
| 2024-01-25 | 92.000 | 95.160 | 91.890 | 95.110 | 87.049 | 704,701 |
| 2024-01-24 | 88.330 | 91.590 | 88.330 | 91.200 | 83.471 | 544,157 |
| 2024-01-23 | 89.290 | 89.740 | 87.960 | 88.280 | 80.798 | 414,513 |
| 2024-01-22 | 91.500 | 92.060 | 87.840 | 88.780 | 81.256 | 481,723 |
| 2024-01-19 | 90.170 | 93.030 | 90.170 | 90.870 | 83.169 | 625,050 |
| 2024-01-18 | 90.440 | 90.440 | 89.100 | 89.540 | 81.951 | 387,224 |
| 2024-01-17 | 92.020 | 92.510 | 90.390 | 90.490 | 82.821 | 498,317 |
| 2024-01-16 | 91.320 | 93.600 | 90.530 | 93.250 | 85.347 | 403,861 |
| 2024-01-15 | 92.170 | 92.840 | 91.290 | 91.760 | 83.983 | 230,322 |
| 2024-01-12 | 89.840 | 93.200 | 89.840 | 92.400 | 84.569 | 582,290 |
| 2024-01-11 | 89.060 | 90.640 | 88.800 | 89.840 | 82.226 | 393,587 |
| 2024-01-10 | 87.770 | 89.370 | 87.170 | 88.830 | 81.302 | 431,363 |
| 2024-01-09 | 88.750 | 88.960 | 88.060 | 88.190 | 80.716 | 276,258 |
| 2024-01-08 | 87.620 | 88.800 | 87.620 | 88.410 | 80.917 | 283,639 |
| 2024-01-05 | 87.630 | 88.020 | 85.860 | 87.690 | 80.258 | 393,243 |
| 2024-01-04 | 89.790 | 89.820 | 87.540 | 88.060 | 80.597 | 451,120 |
| 2024-01-03 | 91.000 | 91.090 | 88.520 | 89.510 | 81.924 | 347,759 |
| 2024-01-02 | 92.300 | 92.530 | 90.460 | 91.180 | 83.452 | 376,902 |
| 2023-12-29 | 92.000 | 92.610 | 91.890 | 92.000 | 84.203 | 226,298 |
| 2023-12-28 | 92.000 | 92.850 | 91.760 | 92.150 | 84.340 | 228,273 |
| 2023-12-27 | 91.180 | 92.050 | 91.180 | 91.980 | 84.185 | 239,827 |
| 2023-12-22 | 91.380 | 91.700 | 90.900 | 91.430 | 83.681 | 250,102 |
| 2023-12-21 | 91.710 | 93.030 | 91.300 | 91.700 | 83.928 | 295,507 |
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.