DSM-Firmenich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	98.240	98.680	97.510	97.700	89.420	461,669
2023-07-05	98.370	98.720	97.130	98.050	89.740	386,406
2023-07-04	97.180	99.730	96.160	99.600	91.159	442,618
2023-07-03	97.480	99.280	97.360	97.360	89.109	471,562
2023-06-30	100.00	100.64	98.590	98.620	88.798	909,921
2023-06-29	97.810	100.62	97.320	99.820	89.878	955,757
2023-06-28	88.640	99.280	88.640	96.430	86.826	1,468,641
2023-06-27	93.350	93.950	91.910	92.810	83.566	338,731
2023-06-26	94.700	95.200	93.070	93.090	83.818	395,594
2023-06-23	93.200	94.590	92.890	94.440	85.034	440,607
2023-06-22	91.770	93.510	90.990	93.510	84.196	449,484
2023-06-21	92.710	93.330	90.770	92.360	83.161	446,514
2023-06-20	92.090	93.330	90.910	93.330	84.034	579,318
2023-06-19	97.810	98.350	93.820	93.820	84.476	466,387
2023-06-16	99.070	99.540	97.400	97.510	87.798	1,877,952
2023-06-15	99.000	99.420	96.840	98.320	88.527	445,384
2023-06-14	96.420	99.000	95.390	99.000	89.140	733,700
2023-06-13	94.200	96.490	93.310	96.310	86.718	615,191
2023-06-12	96.630	96.630	93.020	93.610	84.287	891,055
2023-06-09	95.990	96.350	92.040	95.890	86.339	1,091,161
2023-06-08	100.26	100.40	97.280	97.910	88.158	637,536
2023-06-07	104.36	104.60	100.72	101.00	90.940	594,725
2023-06-06	103.64	104.96	103.22	104.62	94.200	355,260
2023-06-05	105.00	105.48	103.16	103.32	93.029	328,286
2023-06-02	102.00	104.16	102.00	103.82	93.480	330,129
2023-06-01	103.62	103.78	101.36	102.02	91.859	402,379
2023-05-31	103.50	104.18	101.70	104.04	93.678	1,294,307
2023-05-30	109.84	109.84	103.50	104.30	93.912	893,128
2023-05-29	110.40	110.80	108.36	109.02	98.162	303,079
2023-05-26	111.68	113.72	110.16	110.64	99.620	588,929
2023-05-25	111.28	112.50	110.60	111.64	100.52	2,443,099
2023-05-24	114.24	116.32	112.80	116.32	104.73	397,637
2023-05-23	115.78	116.08	114.92	115.00	103.55	360,871
2023-05-22	117.04	119.00	116.22	116.26	104.68	326,352
2023-05-19	119.48	119.54	116.86	116.86	105.22	372,436
2023-05-18	116.40	119.16	115.10	118.82	106.99	284,876
2023-05-17	115.50	116.20	115.02	116.06	104.50	249,464
2023-05-16	116.20	116.92	115.58	116.00	104.45	342,994
2023-05-15	117.86	118.20	116.02	116.20	104.63	327,345
2023-05-12	118.58	120.66	117.02	117.02	105.36	308,528
2023-05-11	117.48	118.84	116.64	117.80	106.07	319,406
2023-05-10	117.40	117.88	116.00	116.66	105.04	243,562
2023-05-09	117.70	117.94	116.00	116.98	105.33	303,847
2023-05-08	118.04	119.50	117.36	117.90	106.16	199,018
2023-05-05	116.20	117.80	115.12	117.58	105.87	351,711
2023-05-04	114.58	116.60	114.30	116.08	104.52	459,574
2023-05-03	114.36	118.40	113.70	116.00	104.45	592,049
2023-05-02	115.00	117.72	113.64	114.32	102.93	687,297
2023-04-28	117.22	119.72	117.00	118.76	106.93	405,675
2023-04-27	117.58	118.56	116.60	117.48	105.78	286,072
2023-04-26	119.30	119.36	117.10	118.00	106.25	436,640
2023-04-25	120.20	120.42	118.94	119.80	107.87	467,655
2023-04-24	119.56	122.06	119.10	120.72	108.70	637,362
2023-04-21	120.00	121.38	119.10	119.84	107.90	448,244
2023-04-20	120.00	121.46	118.68	119.98	108.03	377,079
2023-04-19	118.98	119.92	116.74	119.64	107.72	186,300
2023-04-18	113.00	122.00	113.00	117.76	106.03	182,177

← NewerPage 15 of 15 · 897 trading days

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.