DSM-Firmenich AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 65.820 | 67.140 | 65.820 | 66.780 | 64.280 | 861,386 |
| 2026-05-07 | 69.200 | 69.200 | 66.320 | 66.320 | 63.837 | 973,098 |
| 2026-05-06 | 66.300 | 69.080 | 65.670 | 68.400 | 65.839 | 2,324,607 |
| 2026-05-05 | 63.960 | 64.680 | 62.920 | 64.040 | 61.643 | 1,219,769 |
| 2026-05-04 | 64.360 | 64.680 | 63.540 | 63.900 | 61.508 | 622,253 |
| 2026-04-30 | 63.120 | 63.600 | 62.560 | 63.560 | 61.181 | 939,150 |
| 2026-04-29 | 63.360 | 64.440 | 63.060 | 63.360 | 60.988 | 502,184 |
| 2026-04-28 | 63.500 | 64.300 | 63.260 | 63.560 | 61.181 | 458,736 |
| 2026-04-27 | 64.280 | 64.600 | 63.660 | 63.880 | 61.489 | 527,048 |
| 2026-04-24 | 64.180 | 64.800 | 64.100 | 64.400 | 61.989 | 575,918 |
| 2026-04-23 | 64.060 | 64.640 | 63.360 | 64.640 | 62.220 | 787,540 |
← NewerPage 3 of 3 · 131 trading days
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.