DSM-Firmenich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	95.660	98.080	95.620	97.440	93.792	611,822
2025-05-22	96.780	97.940	95.040	95.520	91.944	423,331
2025-05-21	96.640	97.420	95.980	97.020	93.388	483,199
2025-05-20	97.400	98.200	96.760	97.400	93.754	456,534
2025-05-19	97.100	97.860	96.600	97.620	93.966	343,718
2025-05-16	97.400	98.680	96.880	97.160	93.523	453,999
2025-05-15	96.760	97.060	95.560	97.000	93.369	471,153
2025-05-14	94.940	96.700	94.940	96.640	93.022	480,259
2025-05-13	94.200	95.900	94.200	95.520	91.944	375,089
2025-05-12	95.900	95.960	93.860	94.520	90.982	526,977
2025-05-09	94.200	95.140	93.620	94.920	91.367	545,615
2025-05-08	92.940	94.260	92.500	93.760	90.250	506,365
2025-05-07	94.560	95.500	94.400	94.400	88.460	291,885
2025-05-06	97.260	97.280	95.460	95.460	89.453	409,642
2025-05-05	95.000	97.400	94.960	96.960	90.859	380,311
2025-05-02	96.300	96.400	94.640	95.020	89.041	504,233
2025-04-30	94.740	95.900	93.380	95.320	89.322	812,209
2025-04-29	93.480	95.300	93.400	94.580	88.628	509,437
2025-04-28	92.800	94.160	92.800	93.120	87.260	315,406
2025-04-25	93.160	94.060	92.580	92.920	87.073	288,623
2025-04-24	92.180	93.800	91.920	93.220	87.354	280,717
2025-04-23	91.940	93.280	91.820	92.040	86.248	433,048
2025-04-22	90.720	91.300	90.120	91.000	85.274	282,914
2025-04-17	89.540	90.540	89.380	90.280	84.599	440,985
2025-04-16	89.120	90.460	88.300	90.240	84.561	353,851
2025-04-15	87.980	89.500	87.740	89.500	83.868	419,702
2025-04-14	88.800	88.900	87.200	87.700	82.181	569,463
2025-04-11	86.760	87.300	85.300	86.480	81.038	475,011
2025-04-10	91.840	91.840	86.000	86.000	80.588	597,166
2025-04-09	83.620	85.260	82.560	84.040	78.752	806,900
2025-04-08	86.040	87.780	84.180	87.060	81.582	795,661
2025-04-07	84.660	88.600	83.440	84.100	78.808	950,998
2025-04-04	90.100	93.420	88.160	89.120	83.512	894,833
2025-04-03	90.020	92.600	89.720	90.500	84.805	760,436
2025-04-02	91.500	91.940	89.640	91.000	85.274	453,225
2025-04-01	92.000	92.660	91.700	92.120	86.323	496,149
2025-03-31	91.460	91.600	89.640	91.360	85.611	593,413
2025-03-28	91.600	93.120	91.340	92.500	86.679	375,349
2025-03-27	90.420	92.620	90.300	91.900	86.117	634,902
2025-03-26	91.500	91.520	89.560	90.340	84.655	585,575
2025-03-25	91.420	91.920	90.020	91.060	85.330	607,522
2025-03-24	93.440	93.520	91.180	91.620	85.855	390,369
2025-03-21	94.680	94.800	92.400	92.900	87.054	814,321
2025-03-20	95.600	96.460	94.900	95.080	89.097	328,899
2025-03-19	95.580	95.820	94.600	95.100	89.116	467,703
2025-03-18	96.500	97.480	95.400	96.040	89.996	466,401
2025-03-17	97.040	97.300	96.020	96.460	90.390	307,859
2025-03-14	95.860	97.780	95.640	96.880	90.784	414,392
2025-03-13	95.640	96.860	95.100	95.960	89.921	426,481
2025-03-12	93.600	96.780	93.560	95.980	89.940	597,464
2025-03-11	94.740	95.920	93.020	93.460	87.579	500,736
2025-03-10	96.420	97.860	94.560	94.880	88.909	673,705
2025-03-07	98.520	98.560	95.260	96.000	89.959	710,631
2025-03-06	98.760	98.880	95.800	96.720	90.634	609,736
2025-03-05	101.75	103.50	98.340	98.340	92.152	698,619
2025-03-04	101.90	102.90	101.60	102.30	95.863	455,732
2025-03-03	102.55	103.25	101.20	102.05	95.628	440,231
2025-02-28	101.30	103.70	100.10	103.00	96.518	901,819
2025-02-27	103.00	103.05	100.85	101.50	95.113	419,583
2025-02-26	104.00	104.45	103.00	103.60	97.081	354,234

← NewerPage 7 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.