DSM-Firmenich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	90.320	93.130	90.320	92.420	84.587	419,037
2023-12-19	88.940	91.370	88.940	90.810	83.114	474,276
2023-12-18	87.970	90.280	87.540	89.000	81.457	576,664
2023-12-15	88.000	89.110	87.020	87.700	80.267	1,252,089
2023-12-14	87.700	89.900	87.630	88.730	81.210	688,426
2023-12-13	86.580	87.340	86.040	86.520	79.187	336,627
2023-12-12	88.260	89.110	86.080	86.370	79.050	487,325
2023-12-11	87.250	88.540	86.730	88.160	80.688	327,108
2023-12-08	87.180	87.990	86.660	87.030	79.654	224,212
2023-12-07	85.430	87.230	85.280	86.660	79.316	329,463
2023-12-06	86.200	86.730	84.950	86.430	79.105	397,780
2023-12-05	85.160	86.240	83.550	85.890	78.611	368,447
2023-12-04	85.980	86.690	84.960	85.510	78.263	349,438
2023-12-01	87.000	87.210	84.590	86.020	78.730	497,182
2023-11-30	87.330	87.480	86.030	86.870	79.508	1,240,522
2023-11-29	86.230	87.660	85.960	87.170	79.782	403,911
2023-11-28	87.940	87.940	85.580	85.970	78.684	556,865
2023-11-27	90.750	91.020	88.450	88.450	80.954	528,488
2023-11-24	90.390	92.060	90.230	91.230	83.498	214,061
2023-11-23	90.680	91.030	90.040	90.330	82.675	166,399
2023-11-22	90.760	91.170	89.290	90.480	82.812	333,205
2023-11-21	91.000	92.420	90.900	91.040	83.324	256,165
2023-11-20	92.020	92.550	91.060	91.960	84.166	221,857
2023-11-17	92.120	92.830	91.700	91.880	84.093	415,200
2023-11-16	93.470	94.510	91.950	91.950	84.157	420,292
2023-11-15	94.000	95.280	93.980	94.320	86.326	414,077
2023-11-14	92.960	93.990	92.110	93.920	85.960	310,274
2023-11-13	92.390	92.530	91.170	92.480	84.642	375,905
2023-11-10	91.190	92.230	90.880	92.230	84.413	433,340
2023-11-09	88.920	92.660	88.920	91.960	84.166	475,767
2023-11-08	87.620	89.720	86.620	89.040	81.494	407,918
2023-11-07	86.770	88.200	86.350	87.260	79.865	357,014
2023-11-06	89.450	89.860	86.290	86.800	79.444	383,065
2023-11-03	86.910	90.260	86.680	89.690	82.089	391,751
2023-11-02	86.820	88.900	85.930	86.570	79.233	589,254
2023-11-01	85.590	86.900	84.560	86.690	79.343	710,304
2023-10-31	81.180	87.570	80.810	85.590	78.336	1,037,317
2023-10-30	79.590	80.810	79.540	79.690	72.936	364,818
2023-10-27	79.000	81.030	77.930	79.270	72.552	521,360
2023-10-26	75.660	78.370	75.450	78.370	71.728	456,145
2023-10-25	76.500	76.620	75.460	76.280	69.815	313,350
2023-10-24	76.630	76.810	75.580	76.130	69.678	200,428
2023-10-23	76.730	76.960	75.550	76.290	69.824	327,525
2023-10-20	76.380	77.510	75.910	76.710	70.209	576,585
2023-10-19	76.770	77.560	76.520	77.070	70.538	419,259
2023-10-18	78.210	78.560	77.730	78.000	71.389	314,150
2023-10-17	77.610	78.860	77.610	78.860	72.177	378,884
2023-10-16	78.300	78.650	77.420	78.060	71.444	256,822
2023-10-13	78.530	78.760	77.070	78.120	71.499	489,643
2023-10-12	78.620	79.850	78.100	78.840	72.158	337,233
2023-10-11	79.230	80.150	77.880	78.360	71.719	315,130
2023-10-10	78.720	79.430	77.820	79.220	72.506	463,439
2023-10-09	76.400	79.040	75.840	78.220	71.591	304,150
2023-10-06	77.980	78.390	76.500	77.430	70.868	343,927
2023-10-05	78.860	79.900	77.800	77.960	71.353	448,631
2023-10-04	77.630	80.320	77.630	78.930	72.241	432,521
2023-10-03	77.710	78.560	77.640	78.040	71.426	396,519
2023-10-02	80.210	80.230	77.050	78.260	71.627	626,878
2023-09-29	78.660	81.130	78.290	80.130	73.339	552,721
2023-09-28	78.000	78.100	76.300	77.550	70.978	604,622

← NewerPage 13 of 15 · 896 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.