DSM-Firmenich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	70.100	70.880	69.960	70.060	67.437	524,163
2025-11-05	69.260	70.500	69.100	70.060	67.437	555,770
2025-11-04	69.480	70.120	69.060	69.480	66.879	596,742
2025-11-03	70.500	70.500	69.300	69.800	67.187	923,476
2025-10-31	71.200	72.080	70.700	70.700	68.053	695,453
2025-10-30	75.020	75.440	70.260	71.960	69.266	1,170,411
2025-10-29	74.320	74.400	72.900	73.180	70.440	642,131
2025-10-28	74.200	74.540	73.280	74.080	71.307	693,124
2025-10-27	76.000	76.000	75.020	75.020	72.212	596,163
2025-10-24	75.360	76.000	75.200	75.880	73.039	423,894
2025-10-23	75.500	75.780	74.940	75.540	72.712	476,282
2025-10-22	75.500	76.000	75.020	75.660	72.828	760,688
2025-10-21	76.080	76.140	75.160	75.500	72.674	590,962
2025-10-20	75.600	76.000	75.040	75.840	73.001	581,154
2025-10-17	74.500	75.540	73.500	75.520	72.693	667,045
2025-10-16	72.780	74.960	72.660	74.960	72.154	813,874
2025-10-15	72.660	73.260	72.500	72.500	69.786	554,051
2025-10-14	73.360	73.800	72.300	72.460	69.747	733,784
2025-10-13	73.200	73.680	72.980	73.420	70.671	414,284
2025-10-10	74.000	74.300	72.960	72.980	70.248	483,379
2025-10-09	74.420	74.760	73.470	74.100	71.326	557,068
2025-10-08	73.860	74.340	73.100	74.320	71.538	632,491
2025-10-07	73.080	75.100	72.740	74.320	71.538	647,562
2025-10-06	73.880	74.020	72.080	72.920	70.190	697,028
2025-10-03	72.880	73.500	72.200	73.140	70.402	695,398
2025-10-02	72.920	73.720	72.780	72.880	70.152	494,968
2025-10-01	72.540	73.280	72.340	72.640	69.921	539,298
2025-09-30	72.420	72.640	71.620	72.520	69.805	736,432
2025-09-29	71.700	72.660	70.940	72.500	69.786	562,626
2025-09-26	71.700	71.780	70.940	71.780	69.093	728,966
2025-09-25	73.160	73.440	71.140	71.300	68.631	775,751
2025-09-24	72.500	73.680	72.220	73.680	70.922	1,418,205
2025-09-23	73.640	74.400	72.960	72.960	70.229	651,907
2025-09-22	74.420	74.880	73.900	73.940	71.172	692,407
2025-09-19	74.540	75.360	74.420	74.460	71.673	1,429,650
2025-09-18	76.000	76.320	74.740	75.000	72.192	1,323,593
2025-09-17	77.160	77.460	75.380	76.300	73.444	1,562,330
2025-09-16	79.300	79.900	78.100	78.220	75.292	779,249
2025-09-15	80.600	80.960	79.280	79.660	76.678	723,174
2025-09-12	80.940	81.680	80.440	80.480	77.467	489,527
2025-09-11	80.100	80.980	79.820	80.980	77.948	565,014
2025-09-10	81.700	82.040	80.140	80.140	77.140	471,927
2025-09-09	82.420	82.880	81.480	81.620	78.564	549,189
2025-09-08	82.100	82.720	81.440	82.220	79.142	426,990
2025-09-05	81.640	82.820	81.320	82.020	78.950	407,512
2025-09-04	81.700	82.080	81.160	81.160	78.122	431,916
2025-09-03	82.760	83.500	81.520	81.620	78.564	546,871
2025-09-02	83.220	84.080	82.660	82.660	79.566	394,787
2025-09-01	83.460	84.380	83.040	83.540	80.413	322,319
2025-08-29	83.700	84.300	83.500	83.500	80.374	444,012
2025-08-28	83.580	85.260	83.460	84.080	80.932	418,096
2025-08-27	83.000	83.920	82.920	83.320	80.201	365,387
2025-08-26	84.000	84.000	83.220	83.380	80.259	716,794
2025-08-25	84.880	85.120	83.880	83.880	80.740	213,554
2025-08-22	84.260	85.320	84.020	84.940	81.760	246,457
2025-08-21	85.500	85.500	83.760	84.240	81.086	305,403
2025-08-20	84.200	85.360	83.960	85.260	82.068	305,004
2025-08-19	83.020	84.800	82.840	84.260	81.106	434,638
2025-08-18	82.900	83.140	82.600	82.820	79.720	226,585
2025-08-15	82.640	83.360	82.580	82.860	79.758	446,967

← NewerPage 5 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.