DSM-Firmenich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	78.620	79.670	77.590	78.140	71.518	486,908
2023-09-26	78.380	79.540	77.290	78.380	71.737	420,630
2023-09-25	80.190	80.700	77.530	78.400	71.756	395,485
2023-09-22	79.100	81.310	79.100	80.270	73.467	615,237
2023-09-21	79.830	81.370	79.740	80.140	73.348	547,279
2023-09-20	77.110	80.420	77.030	80.160	73.366	549,566
2023-09-19	77.420	78.100	76.640	76.890	70.374	336,309
2023-09-18	78.000	79.070	77.430	77.890	71.289	403,138
2023-09-15	77.950	79.050	77.560	78.000	71.389	1,419,155
2023-09-14	77.740	77.900	76.180	77.150	70.612	497,785
2023-09-13	77.230	78.300	76.890	77.660	71.078	443,671
2023-09-12	80.030	80.250	77.470	77.610	71.033	390,624
2023-09-11	80.970	81.400	78.970	79.380	72.653	388,330
2023-09-08	80.330	81.030	79.190	81.030	74.163	365,723
2023-09-07	80.860	80.870	79.110	80.410	73.595	596,876
2023-09-06	81.850	81.920	80.780	81.330	74.437	591,442
2023-09-05	84.350	84.370	82.080	82.080	75.124	445,546
2023-09-04	85.000	85.670	84.190	84.240	77.101	305,378
2023-09-01	85.350	86.210	84.720	84.720	77.540	347,245
2023-08-31	84.600	86.170	84.310	85.150	77.934	1,792,234
2023-08-30	85.020	85.140	83.490	83.770	76.670	371,239
2023-08-29	85.420	85.740	84.020	85.010	77.805	360,406
2023-08-28	84.900	85.740	84.720	85.270	78.043	245,034
2023-08-25	84.040	85.230	83.630	84.490	77.329	273,029
2023-08-24	85.470	86.090	83.610	84.300	77.156	340,398
2023-08-23	84.820	85.910	84.380	85.110	77.897	520,252
2023-08-22	84.610	85.060	83.310	84.110	76.982	370,462
2023-08-21	83.740	83.950	82.680	83.780	76.680	470,526
2023-08-18	82.790	83.570	81.990	83.110	76.066	541,839
2023-08-17	84.140	84.400	82.790	83.380	76.314	379,767
2023-08-16	84.160	85.490	83.700	84.860	77.668	263,970
2023-08-15	85.520	85.660	83.830	84.260	77.119	465,644
2023-08-14	86.750	86.860	85.060	85.060	77.851	447,937
2023-08-11	88.070	89.790	86.550	86.970	79.599	528,886
2023-08-10	86.500	88.590	86.460	87.950	80.496	562,121
2023-08-09	87.500	87.860	86.010	86.010	78.721	473,671
2023-08-08	87.410	87.680	86.440	86.810	79.453	481,415
2023-08-07	88.600	89.820	87.450	88.500	81.000	444,192
2023-08-04	88.940	88.960	86.930	88.060	80.597	537,431
2023-08-03	92.080	92.270	88.940	89.220	81.659	804,409
2023-08-02	97.420	97.890	90.090	92.400	84.569	916,527
2023-08-01	100.26	100.44	98.010	98.350	90.015	412,520
2023-07-31	100.84	101.62	100.16	100.50	91.983	375,108
2023-07-28	101.50	102.38	100.86	101.44	92.843	305,247
2023-07-27	101.76	102.22	100.64	101.64	93.026	323,841
2023-07-26	102.04	102.34	100.54	101.30	92.715	354,631
2023-07-25	101.00	102.70	100.44	102.04	93.392	233,872
2023-07-24	100.22	102.02	100.22	100.88	92.330	291,881
2023-07-21	99.620	101.38	99.000	101.00	92.440	626,745
2023-07-20	102.20	103.16	100.18	102.28	93.612	479,858
2023-07-19	103.22	104.16	102.44	103.30	94.545	345,553
2023-07-18	100.56	102.32	100.42	102.20	93.539	266,181
2023-07-17	101.94	102.44	100.50	100.94	92.385	240,241
2023-07-14	102.88	103.52	102.32	102.32	93.648	375,630
2023-07-13	100.62	103.30	100.62	103.20	94.454	402,636
2023-07-12	99.920	100.70	99.020	100.40	91.891	369,852
2023-07-11	99.990	100.60	99.170	99.750	91.296	390,713
2023-07-10	100.52	102.58	99.560	99.710	91.260	493,176
2023-07-07	97.160	99.210	97.100	99.210	90.802	342,718
2023-07-06	98.240	98.680	97.510	97.700	89.420	461,669

← NewerPage 14 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.