DSM-Firmenich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	80.640	81.700	80.460	81.400	81.400	589,205
2026-07-23	84.320	85.000	80.180	80.640	80.640	902,530
2026-07-22	85.000	86.220	84.140	85.080	85.080	650,435
2026-07-21	85.520	86.040	83.280	83.980	83.980	779,590
2026-07-20	85.560	86.460	85.400	85.800	85.800	500,597
2026-07-17	86.120	87.680	85.520	86.260	86.260	849,339
2026-07-16	85.500	86.540	84.360	86.540	86.540	542,554
2026-07-15	84.740	85.720	83.580	85.560	85.560	699,752
2026-07-14	83.600	85.360	82.600	84.940	84.940	653,349
2026-07-13	83.160	84.740	83.140	83.820	83.820	494,429
2026-07-10	84.000	84.080	82.800	83.480	83.480	592,004
2026-07-09	83.680	84.620	82.800	84.000	84.000	617,805
2026-07-08	84.620	85.480	83.120	83.300	83.300	1,273,256
2026-07-07	84.020	86.400	83.860	85.680	85.680	894,956
2026-07-06	85.000	85.860	82.640	83.320	83.320	859,201
2026-07-03	83.660	85.360	82.920	85.000	85.000	641,727
2026-07-02	82.440	83.600	82.020	83.100	83.100	811,711
2026-07-01	83.760	84.500	81.200	82.160	82.160	974,111
2026-06-30	81.680	83.160	81.420	83.000	83.000	910,570
2026-06-29	80.000	81.860	79.020	81.620	81.620	797,950
2026-06-26	80.080	80.820	79.140	79.980	79.980	864,590
2026-06-25	80.900	82.040	80.040	80.500	80.500	1,170,799
2026-06-24	76.300	81.060	76.260	80.980	80.980	1,221,204
2026-06-23	75.900	76.620	74.720	76.340	76.340	623,747
2026-06-22	76.840	77.380	75.940	76.660	76.660	909,086
2026-06-19	76.580	77.680	75.920	77.020	77.020	1,890,528
2026-06-18	74.620	77.260	73.940	76.720	76.720	996,324
2026-06-17	73.000	74.620	72.980	74.620	74.620	894,033
2026-06-16	73.760	73.900	72.580	73.280	73.280	800,797
2026-06-15	74.520	75.320	73.240	73.460	73.460	898,451
2026-06-12	72.120	73.940	72.120	73.800	73.800	856,589
2026-06-11	72.060	72.440	71.200	71.580	71.580	911,534
2026-06-10	71.700	71.960	69.920	71.500	71.500	1,462,020
2026-06-09	66.020	72.380	66.000	71.600	71.600	1,980,384
2026-06-08	66.020	67.100	65.580	66.420	66.420	1,216,402
2026-06-05	67.020	68.540	66.880	67.940	67.940	861,147
2026-06-04	68.340	68.540	67.280	67.280	67.280	1,010,120
2026-06-03	70.780	70.880	67.820	68.220	68.220	1,462,728
2026-06-02	71.440	72.100	70.640	70.860	70.860	854,970
2026-06-01	72.100	72.640	70.920	71.400	71.400	869,418
2026-05-29	73.040	73.800	72.160	72.160	72.160	2,128,662
2026-05-28	72.700	73.400	72.560	73.000	73.000	973,485
2026-05-27	71.500	73.460	71.420	72.980	72.980	1,028,271
2026-05-26	71.460	71.620	70.560	71.320	71.320	1,168,042
2026-05-25	71.280	71.920	70.000	71.620	71.620	583,636
2026-05-22	71.980	72.580	71.100	71.500	71.500	3,291,786
2026-05-21	68.200	72.100	67.980	71.320	71.320	5,176,831
2026-05-20	66.900	68.200	66.500	67.720	67.720	948,113
2026-05-19	67.380	67.780	66.700	66.920	66.920	855,042
2026-05-18	65.500	67.760	65.080	67.180	67.180	939,885
2026-05-15	67.460	67.940	65.840	66.000	66.000	682,969
2026-05-14	66.740	68.300	66.600	67.800	67.800	898,105
2026-05-13	64.820	66.440	64.300	66.260	66.260	1,096,542
2026-05-12	65.000	65.520	64.720	65.000	65.000	935,034
2026-05-11	64.340	65.660	64.040	64.780	64.780	878,621
2026-05-08	65.820	67.140	65.820	66.780	64.280	861,386
2026-05-07	69.200	69.200	66.320	66.320	63.837	973,098
2026-05-06	66.300	69.080	65.670	68.400	65.839	2,324,607
2026-05-05	63.960	64.680	62.920	64.040	61.643	1,219,769
2026-05-04	64.360	64.680	63.540	63.900	61.508	622,253

← NewerPage 2 of 15 · 895 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.