DSM-Firmenich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	63.120	63.600	62.560	63.560	61.181	939,150
2026-04-29	63.360	64.440	63.060	63.360	60.988	502,184
2026-04-28	63.500	64.300	63.260	63.560	61.181	458,736
2026-04-27	64.280	64.600	63.660	63.880	61.489	527,048
2026-04-24	64.180	64.800	64.100	64.400	61.989	575,918
2026-04-23	64.060	64.640	63.360	64.640	62.220	787,540
2026-04-22	65.300	65.560	64.240	64.360	61.951	709,240
2026-04-21	65.320	65.860	65.200	65.560	63.106	473,670
2026-04-20	65.380	65.760	65.240	65.340	62.894	535,038
2026-04-17	64.460	66.080	64.420	65.760	63.298	1,084,262
2026-04-16	64.000	64.820	63.840	64.360	61.951	624,518
2026-04-15	63.200	64.080	63.040	63.860	61.469	867,678
2026-04-14	62.500	63.740	62.500	63.080	60.719	832,859
2026-04-13	62.160	62.680	62.000	62.260	59.929	698,416
2026-04-10	61.400	62.960	61.400	62.620	60.276	751,656
2026-04-09	62.280	62.440	61.500	61.940	59.621	594,430
2026-04-08	62.680	62.680	61.780	62.020	59.698	879,798
2026-04-07	61.420	62.640	61.200	61.240	58.947	632,941
2026-04-02	60.500	61.580	60.500	61.420	59.121	714,265
2026-04-01	61.380	61.530	60.340	60.740	58.466	1,112,486
2026-03-31	62.660	62.800	61.280	61.440	59.140	948,285
2026-03-30	60.940	62.720	60.740	62.720	60.372	790,649
2026-03-27	61.040	61.040	60.340	60.500	58.235	653,104
2026-03-26	60.080	61.600	60.000	60.700	58.428	862,610
2026-03-25	59.340	60.460	59.340	60.160	57.908	834,145
2026-03-24	58.600	59.030	58.180	58.940	56.734	619,608
2026-03-23	57.280	59.640	56.720	58.120	55.944	877,231
2026-03-20	57.960	58.640	57.620	58.120	55.944	2,499,390
2026-03-19	58.800	59.060	58.100	58.100	55.925	855,594
2026-03-18	59.520	60.040	59.220	59.500	57.273	755,733
2026-03-17	59.320	60.100	59.100	59.620	57.388	706,281
2026-03-16	59.180	59.640	58.560	59.500	57.273	617,570
2026-03-13	58.660	59.480	58.480	59.000	56.791	628,611
2026-03-12	55.700	58.980	55.220	58.940	56.734	1,189,340
2026-03-11	55.920	56.140	55.300	55.420	53.345	770,019
2026-03-10	57.160	57.460	56.500	56.500	54.385	586,740
2026-03-09	56.720	57.920	55.980	56.840	54.712	675,926
2026-03-06	58.600	58.600	56.880	57.320	55.174	840,496
2026-03-05	57.680	59.200	57.600	58.380	56.195	759,261
2026-03-04	58.260	58.540	56.580	57.500	55.347	976,650
2026-03-03	59.080	59.460	57.660	58.000	55.829	1,008,679
2026-03-02	59.260	59.880	58.600	59.880	57.638	1,029,834
2026-02-27	60.360	60.860	59.760	60.440	58.177	2,161,526
2026-02-26	59.040	60.680	58.700	60.160	57.908	761,445
2026-02-25	60.320	60.380	58.960	59.220	57.003	913,126
2026-02-24	60.840	62.060	60.400	60.400	58.139	888,819
2026-02-23	61.260	61.280	60.220	60.460	58.197	578,359
2026-02-20	61.000	61.320	60.220	61.140	58.851	764,237
2026-02-19	60.900	61.820	60.460	60.680	58.408	942,536
2026-02-18	59.980	60.540	59.320	60.540	58.274	1,310,988
2026-02-17	61.440	62.540	60.200	60.200	57.946	840,117
2026-02-16	62.100	62.740	60.680	61.460	59.159	1,058,437
2026-02-13	62.980	65.100	62.620	62.820	60.468	1,210,136
2026-02-12	69.000	69.080	61.960	63.240	60.873	2,509,160
2026-02-11	70.280	70.380	68.800	69.080	66.494	906,011
2026-02-10	67.500	70.500	67.500	70.500	67.861	1,071,320
2026-02-09	71.700	71.700	66.120	66.820	64.319	1,477,871
2026-02-06	69.480	70.720	68.840	70.520	67.880	966,839
2026-02-05	69.060	69.860	68.140	69.820	67.206	716,286
2026-02-04	67.000	69.340	66.960	68.900	66.321	831,326

← NewerPage 3 of 5 · 254 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.