DSM-Firmenich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	67.100	67.400	65.780	66.740	64.242	604,430
2026-02-02	66.500	67.000	65.880	66.840	64.338	679,435
2026-01-30	65.780	66.420	65.640	66.200	63.722	518,464
2026-01-29	66.260	66.700	64.580	66.060	63.587	924,346
2026-01-28	65.000	65.500	64.590	65.080	62.644	451,258
2026-01-27	66.820	66.840	65.120	65.120	62.682	485,347
2026-01-26	65.760	67.200	65.460	66.680	64.184	473,814
2026-01-23	65.460	65.640	65.000	65.640	63.183	438,085
2026-01-22	65.900	66.320	65.000	65.800	63.337	639,169
2026-01-21	65.500	66.260	63.720	65.220	62.778	816,370
2026-01-20	65.000	65.940	64.960	65.720	63.260	901,763
2026-01-19	66.000	66.220	64.700	65.060	62.624	690,837
2026-01-16	68.280	68.340	66.600	66.600	64.107	916,136
2026-01-15	67.440	68.320	67.280	68.280	65.724	692,978
2026-01-14	67.140	67.560	66.020	67.560	65.031	616,883
2026-01-13	68.200	68.780	66.900	66.900	64.396	762,957
2026-01-12	68.620	68.980	67.500	68.040	65.493	642,467
2026-01-09	66.600	67.980	66.600	67.800	65.262	900,594
2026-01-08	68.180	68.400	66.040	66.600	64.107	1,290,757
2026-01-07	69.060	69.700	66.960	68.460	65.897	1,340,279
2026-01-06	68.340	68.660	67.000	68.420	65.859	1,532,898
2026-01-05	68.900	69.900	68.260	68.880	66.301	855,450
2026-01-02	68.940	69.000	68.260	68.840	66.263	591,308
2025-12-31	68.520	68.760	68.180	68.760	66.186	198,902
2025-12-30	68.740	68.820	68.360	68.620	66.051	363,244
2025-12-29	68.780	69.660	68.720	69.020	66.436	582,735
2025-12-24	69.500	69.520	68.720	68.740	66.167	98,527
2025-12-23	69.420	69.940	68.880	69.200	66.609	388,921
2025-12-22	69.000	69.340	68.380	69.260	66.667	447,525
2025-12-19	69.300	69.300	68.640	69.080	66.494	1,159,554
2025-12-18	69.000	69.500	68.460	69.400	66.802	387,022
2025-12-17	68.080	69.060	67.500	69.040	66.455	623,237
2025-12-16	67.560	69.480	67.220	68.300	65.743	808,061
2025-12-15	68.220	68.280	67.340	67.480	64.954	529,878
2025-12-12	67.840	68.840	67.600	68.180	65.628	519,645
2025-12-11	68.220	68.920	65.620	68.000	65.454	950,414
2025-12-10	67.740	68.300	67.580	68.100	65.551	361,798
2025-12-09	66.800	68.340	66.320	68.080	65.531	734,626
2025-12-08	68.200	68.260	66.800	67.060	64.550	569,044
2025-12-05	67.920	69.100	67.900	68.680	66.109	411,638
2025-12-04	68.140	68.460	67.620	67.800	65.262	459,266
2025-12-03	68.440	69.280	68.000	68.200	65.647	647,294
2025-12-02	70.180	70.220	68.180	68.300	65.743	607,420
2025-12-01	70.800	70.860	69.860	70.100	67.476	504,112
2025-11-28	70.780	70.940	70.420	70.760	68.111	466,962
2025-11-27	70.900	71.420	70.640	70.840	68.188	392,082
2025-11-26	71.460	71.720	70.600	70.740	68.092	526,117
2025-11-25	71.120	71.760	70.360	71.540	68.862	426,302
2025-11-24	71.580	71.840	70.820	71.220	68.554	2,061,050
2025-11-21	69.640	71.440	69.500	71.140	68.477	1,021,082
2025-11-20	69.800	70.000	69.200	69.600	66.994	975,761
2025-11-19	70.080	70.360	69.380	69.620	67.014	478,032
2025-11-18	70.420	70.700	69.760	70.060	67.437	588,804
2025-11-17	71.840	72.100	70.720	70.720	68.073	506,613
2025-11-14	72.640	73.260	71.680	71.960	69.266	453,585
2025-11-13	73.120	74.300	72.600	73.160	70.421	678,866
2025-11-12	72.500	74.360	72.060	73.700	70.941	586,665
2025-11-11	70.580	72.680	70.000	72.520	69.805	584,287
2025-11-10	70.500	70.900	70.180	70.400	67.765	480,198
2025-11-07	70.100	70.460	69.300	70.280	67.649	480,990

← NewerPage 4 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.