DSM-Firmenich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	103.00	104.00	102.80	104.00	97.456	454,568
2025-02-24	101.55	103.30	101.30	103.20	96.706	442,154
2025-02-21	101.20	101.35	100.30	101.10	94.738	378,600
2025-02-20	101.90	102.60	100.50	100.70	94.363	399,754
2025-02-19	104.65	105.00	101.75	101.80	95.394	480,205
2025-02-18	105.55	106.40	104.60	105.25	98.627	532,386
2025-02-17	106.80	107.25	104.75	106.05	99.377	613,395
2025-02-14	104.25	108.40	104.25	107.40	100.64	1,074,011
2025-02-13	108.80	108.80	101.75	105.10	98.486	1,101,262
2025-02-12	100.10	101.40	99.760	101.05	94.691	650,010
2025-02-11	100.20	101.25	98.960	100.50	94.176	857,425
2025-02-10	95.500	96.500	95.460	95.940	89.903	303,506
2025-02-07	96.500	96.620	95.300	95.440	89.434	345,546
2025-02-06	96.160	96.820	95.540	95.880	89.847	333,802
2025-02-05	96.500	96.680	94.980	96.280	90.221	323,531
2025-02-04	97.080	97.540	95.960	96.400	90.334	324,722
2025-02-03	97.600	97.680	96.600	97.680	91.533	344,859
2025-01-31	98.400	99.860	98.120	98.820	92.602	400,101
2025-01-30	100.10	100.40	96.720	98.380	92.189	527,080
2025-01-29	101.15	101.35	99.040	99.800	93.520	371,663
2025-01-28	100.30	102.15	100.20	101.05	94.691	341,288
2025-01-27	97.020	101.25	96.800	101.00	94.644	482,648
2025-01-24	99.340	99.760	97.120	97.120	91.008	456,918
2025-01-23	99.160	99.720	98.520	99.160	92.920	297,806
2025-01-22	98.720	99.440	98.460	99.160	92.920	302,849
2025-01-21	99.200	99.220	98.440	98.880	92.658	320,784
2025-01-20	99.800	99.900	98.700	99.080	92.845	319,588
2025-01-17	98.840	100.35	98.500	99.640	93.370	452,878
2025-01-16	98.000	98.440	97.200	98.440	92.245	423,641
2025-01-15	95.100	97.240	95.000	97.180	91.065	488,821
2025-01-14	95.040	95.540	94.360	94.620	88.666	369,505
2025-01-13	94.820	95.620	94.300	94.920	88.947	320,597
2025-01-10	96.940	97.780	94.560	95.120	89.134	425,946
2025-01-09	95.520	96.220	94.420	95.980	89.940	451,533
2025-01-08	94.780	94.960	93.320	94.020	88.104	434,760
2025-01-07	94.360	95.400	94.140	94.860	88.891	403,598
2025-01-06	95.120	95.720	94.060	94.680	88.722	338,228
2025-01-03	96.980	97.100	95.160	95.160	89.172	395,249
2025-01-02	97.740	97.780	96.640	96.980	90.877	219,609
2024-12-31	96.220	97.720	96.080	97.720	91.571	94,923
2024-12-30	97.620	97.880	96.540	96.760	90.671	205,796
2024-12-27	97.700	98.240	97.060	97.680	91.533	261,682
2024-12-24	97.700	98.300	97.700	97.940	91.777	75,348
2024-12-23	97.400	98.160	96.940	97.420	91.290	273,613
2024-12-20	97.920	98.860	97.080	97.880	91.721	850,740
2024-12-19	97.280	98.820	97.100	98.100	91.927	461,117
2024-12-18	100.30	100.30	98.680	99.020	92.789	374,815
2024-12-17	100.10	100.80	99.440	100.05	93.754	529,867
2024-12-16	101.45	102.40	100.10	100.75	94.410	343,934
2024-12-13	101.85	103.30	101.15	101.45	95.066	513,998
2024-12-12	104.45	105.25	102.90	103.10	96.612	417,657
2024-12-11	105.05	105.45	103.55	105.05	98.439	402,842
2024-12-10	103.30	105.20	102.85	105.05	98.439	518,917
2024-12-09	104.00	104.65	102.90	103.80	97.268	402,608
2024-12-06	104.90	105.40	103.45	104.25	97.690	382,543
2024-12-05	104.25	105.65	103.45	104.60	98.018	355,872
2024-12-04	104.65	104.85	103.20	104.10	97.549	509,707
2024-12-03	104.75	105.40	103.85	104.40	97.830	452,405
2024-12-02	103.70	104.80	103.45	104.80	98.205	333,364
2024-11-29	103.45	104.40	103.30	103.95	97.409	419,183

← NewerPage 8 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.