DSM-Firmenich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	82.640	83.360	82.580	82.860	79.758	446,967
2025-08-14	82.680	82.680	81.760	82.340	79.258	348,392
2025-08-13	82.500	82.700	82.040	82.360	79.277	315,439
2025-08-12	82.420	82.440	81.680	82.180	79.104	336,913
2025-08-11	82.700	82.940	81.740	82.020	78.950	353,926
2025-08-08	82.720	82.800	81.960	82.380	79.296	466,867
2025-08-07	81.940	83.300	81.680	82.560	79.469	459,520
2025-08-06	82.580	83.000	81.940	81.940	78.873	518,386
2025-08-05	82.400	82.900	81.740	82.540	79.450	505,475
2025-08-04	81.340	82.380	80.820	82.220	79.142	790,117
2025-08-01	84.060	84.280	81.100	81.340	78.295	833,976
2025-07-31	86.000	87.980	84.380	84.520	81.356	888,259
2025-07-30	86.000	86.080	84.500	84.820	81.645	941,862
2025-07-29	86.280	87.400	86.000	86.000	82.781	670,464
2025-07-28	89.240	89.300	86.420	86.620	83.377	537,005
2025-07-25	88.360	88.500	87.600	88.220	84.917	370,712
2025-07-24	89.440	89.940	88.140	88.400	85.091	508,893
2025-07-23	89.320	89.320	88.380	89.140	85.803	301,588
2025-07-22	87.420	88.860	86.680	88.240	84.937	543,770
2025-07-21	89.500	89.680	88.680	89.060	85.726	369,270
2025-07-18	89.480	89.540	88.860	89.160	85.822	312,723
2025-07-17	89.200	89.520	88.680	88.940	85.610	240,294
2025-07-16	88.700	89.340	88.400	88.400	85.091	407,502
2025-07-15	89.100	90.040	88.840	88.960	85.630	399,810
2025-07-14	89.400	89.780	89.020	89.020	85.687	297,512
2025-07-11	91.000	91.200	89.500	89.580	86.227	503,990
2025-07-10	90.400	91.380	90.360	91.160	87.747	377,029
2025-07-09	90.420	90.940	89.820	90.040	86.669	377,988
2025-07-08	89.880	90.700	89.300	90.500	87.112	443,966
2025-07-07	89.960	91.000	89.680	90.260	86.881	396,088
2025-07-04	89.860	89.880	89.240	89.840	86.477	293,258
2025-07-03	90.120	90.820	89.560	90.100	86.727	435,039
2025-07-02	91.220	91.300	89.480	89.920	86.554	422,900
2025-07-01	90.080	90.700	89.420	90.620	87.228	563,147
2025-06-30	93.360	93.580	90.260	90.260	86.881	866,914
2025-06-27	92.720	94.060	92.380	93.440	89.942	627,136
2025-06-26	91.720	92.420	91.240	91.940	88.498	488,232
2025-06-25	94.840	95.020	91.320	91.520	88.094	645,030
2025-06-24	95.340	95.900	94.920	95.280	91.713	407,446
2025-06-23	92.900	94.340	92.600	94.100	90.577	316,031
2025-06-20	93.680	95.060	93.600	93.760	90.250	1,091,871
2025-06-19	94.260	95.360	93.980	93.980	90.462	240,183
2025-06-18	95.540	95.920	94.620	95.000	91.444	442,145
2025-06-17	95.240	96.600	94.680	95.760	92.175	374,262
2025-06-16	96.000	96.520	95.180	95.480	91.906	304,372
2025-06-13	95.620	97.440	95.500	96.420	92.810	469,691
2025-06-12	96.240	97.060	95.980	96.240	92.637	353,248
2025-06-11	97.700	99.100	96.980	96.980	93.349	524,127
2025-06-10	98.000	99.400	95.980	99.000	95.294	502,137
2025-06-09	97.620	98.000	97.160	97.680	94.023	265,308
2025-06-06	97.200	97.740	96.900	97.560	93.908	341,466
2025-06-05	97.600	97.900	96.640	97.180	93.542	409,522
2025-06-04	98.100	98.600	97.580	97.700	94.043	464,292
2025-06-03	98.220	98.480	97.080	97.440	93.792	367,422
2025-06-02	97.780	98.620	97.380	98.060	94.389	279,550
2025-05-30	98.660	99.280	98.020	98.020	94.351	968,585
2025-05-29	97.200	98.480	97.200	98.220	94.543	487,017
2025-05-28	98.700	99.680	96.900	96.900	93.272	521,402
2025-05-27	99.500	99.920	98.740	98.860	95.159	310,440
2025-05-26	98.720	99.680	98.400	99.520	95.794	346,371

← NewerPage 6 of 15 · 896 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.