DSM-Firmenich AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 105.10 | 105.15 | 103.35 | 103.75 | 97.221 | 229,820 |
| 2024-11-27 | 104.80 | 105.30 | 104.00 | 104.55 | 97.971 | 341,188 |
| 2024-11-26 | 106.00 | 106.35 | 104.60 | 104.90 | 98.299 | 344,978 |
| 2024-11-25 | 107.20 | 107.85 | 106.05 | 106.35 | 99.658 | 1,377,450 |
| 2024-11-22 | 104.95 | 107.45 | 104.75 | 107.25 | 100.50 | 468,431 |
| 2024-11-21 | 104.55 | 105.40 | 103.80 | 104.85 | 98.252 | 401,978 |
| 2024-11-20 | 104.00 | 104.85 | 103.35 | 104.85 | 98.252 | 501,966 |
| 2024-11-19 | 103.15 | 104.00 | 102.15 | 103.85 | 97.315 | 370,323 |
| 2024-11-18 | 102.70 | 103.10 | 101.45 | 102.45 | 96.003 | 412,505 |
| 2024-11-15 | 101.80 | 103.35 | 101.45 | 102.55 | 96.097 | 576,676 |
| 2024-11-14 | 102.00 | 102.80 | 100.40 | 102.50 | 96.050 | 563,417 |
| 2024-11-13 | 102.15 | 102.75 | 101.55 | 102.05 | 95.628 | 503,048 |
| 2024-11-12 | 104.45 | 104.55 | 101.95 | 102.85 | 96.378 | 479,520 |
| 2024-11-11 | 105.45 | 106.70 | 105.05 | 105.35 | 98.721 | 283,410 |
| 2024-11-08 | 105.30 | 105.80 | 103.60 | 104.80 | 98.205 | 396,595 |
| 2024-11-07 | 105.70 | 107.20 | 103.70 | 104.75 | 98.158 | 637,980 |
| 2024-11-06 | 107.30 | 109.55 | 105.05 | 105.40 | 98.767 | 419,577 |
| 2024-11-05 | 108.45 | 108.60 | 105.90 | 107.15 | 100.41 | 523,956 |
| 2024-11-04 | 108.70 | 109.45 | 107.75 | 108.40 | 101.58 | 356,381 |
| 2024-11-01 | 108.60 | 109.00 | 107.45 | 108.55 | 101.72 | 597,212 |
| 2024-10-31 | 113.25 | 113.40 | 109.10 | 109.10 | 102.23 | 821,004 |
| 2024-10-30 | 113.15 | 113.50 | 111.65 | 112.30 | 105.23 | 421,858 |
| 2024-10-29 | 114.30 | 115.20 | 112.85 | 113.40 | 106.26 | 286,771 |
| 2024-10-28 | 115.05 | 115.70 | 114.65 | 114.65 | 107.44 | 253,562 |
| 2024-10-25 | 112.95 | 114.75 | 112.90 | 114.75 | 107.53 | 279,337 |
| 2024-10-24 | 115.15 | 115.30 | 112.05 | 112.75 | 105.65 | 499,854 |
| 2024-10-23 | 113.60 | 115.45 | 113.40 | 115.25 | 108.00 | 332,544 |
| 2024-10-22 | 115.95 | 116.15 | 113.45 | 114.20 | 107.01 | 373,192 |
| 2024-10-21 | 117.75 | 118.40 | 115.80 | 116.40 | 109.08 | 353,903 |
| 2024-10-18 | 115.45 | 118.10 | 114.25 | 118.10 | 110.67 | 645,124 |
| 2024-10-17 | 114.50 | 117.85 | 113.60 | 115.85 | 108.56 | 821,773 |
| 2024-10-16 | 116.20 | 116.60 | 114.38 | 114.50 | 107.29 | 437,021 |
| 2024-10-15 | 115.75 | 116.35 | 114.55 | 116.15 | 108.84 | 423,228 |
| 2024-10-14 | 115.10 | 115.95 | 114.70 | 115.40 | 108.14 | 392,465 |
| 2024-10-11 | 115.60 | 116.30 | 114.75 | 115.05 | 107.81 | 338,074 |
| 2024-10-10 | 118.15 | 119.35 | 115.15 | 116.00 | 108.70 | 328,203 |
| 2024-10-09 | 116.65 | 117.05 | 115.05 | 116.25 | 108.93 | 346,764 |
| 2024-10-08 | 116.40 | 117.35 | 115.50 | 116.75 | 109.40 | 387,975 |
| 2024-10-07 | 117.95 | 118.10 | 116.35 | 116.40 | 109.08 | 486,328 |
| 2024-10-04 | 117.60 | 119.70 | 117.35 | 117.85 | 110.43 | 355,862 |
| 2024-10-03 | 119.60 | 120.15 | 118.35 | 118.35 | 110.90 | 321,331 |
| 2024-10-02 | 122.45 | 122.45 | 119.80 | 120.00 | 112.45 | 329,291 |
| 2024-10-01 | 123.85 | 124.85 | 121.00 | 122.00 | 114.32 | 295,647 |
| 2024-09-30 | 121.40 | 123.80 | 121.30 | 123.65 | 115.87 | 525,698 |
| 2024-09-27 | 118.75 | 121.95 | 118.75 | 121.85 | 114.18 | 347,861 |
| 2024-09-26 | 119.30 | 120.20 | 118.35 | 119.00 | 111.51 | 380,888 |
| 2024-09-25 | 117.70 | 119.40 | 117.45 | 119.30 | 111.79 | 408,256 |
| 2024-09-24 | 118.20 | 118.30 | 115.85 | 117.75 | 110.34 | 344,220 |
| 2024-09-23 | 116.00 | 118.45 | 115.50 | 117.95 | 110.53 | 364,742 |
| 2024-09-20 | 115.95 | 116.85 | 115.25 | 116.45 | 109.12 | 1,161,941 |
| 2024-09-19 | 118.00 | 118.00 | 115.30 | 116.00 | 108.70 | 485,198 |
| 2024-09-18 | 117.65 | 118.95 | 117.05 | 117.05 | 109.68 | 422,159 |
| 2024-09-17 | 120.65 | 120.70 | 117.35 | 118.05 | 110.62 | 573,079 |
| 2024-09-16 | 120.70 | 121.10 | 119.45 | 120.40 | 112.82 | 216,317 |
| 2024-09-13 | 119.75 | 120.70 | 119.15 | 120.45 | 112.87 | 221,666 |
| 2024-09-12 | 121.85 | 122.00 | 118.50 | 119.40 | 111.89 | 415,616 |
| 2024-09-11 | 122.50 | 122.95 | 119.90 | 120.15 | 112.59 | 299,401 |
| 2024-09-10 | 121.25 | 122.45 | 121.20 | 121.95 | 114.28 | 257,945 |
| 2024-09-09 | 119.00 | 121.55 | 119.00 | 121.55 | 113.90 | 339,239 |
| 2024-09-06 | 118.90 | 120.00 | 118.25 | 119.00 | 111.51 | 349,763 |
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.