DSM-Firmenich AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 73.120 | 74.300 | 72.600 | 73.160 | 70.421 | 678,866 |
| 2025-11-12 | 72.500 | 74.360 | 72.060 | 73.700 | 70.941 | 586,665 |
| 2025-11-11 | 70.580 | 72.680 | 70.000 | 72.520 | 69.805 | 584,287 |
| 2025-11-10 | 70.500 | 70.900 | 70.180 | 70.400 | 67.765 | 480,198 |
| 2025-11-07 | 70.100 | 70.460 | 69.300 | 70.280 | 67.649 | 480,990 |
| 2025-11-06 | 70.100 | 70.880 | 69.960 | 70.060 | 67.437 | 524,163 |
| 2025-11-05 | 69.260 | 70.500 | 69.100 | 70.060 | 67.437 | 555,770 |
| 2025-11-04 | 69.480 | 70.120 | 69.060 | 69.480 | 66.879 | 596,742 |
| 2025-11-03 | 70.500 | 70.500 | 69.300 | 69.800 | 67.187 | 923,476 |
| 2025-10-31 | 71.200 | 72.080 | 70.700 | 70.700 | 68.053 | 695,453 |
| 2025-10-30 | 75.020 | 75.440 | 70.260 | 71.960 | 69.266 | 1,170,411 |
| 2025-10-29 | 74.320 | 74.400 | 72.900 | 73.180 | 70.440 | 642,131 |
| 2025-10-28 | 74.200 | 74.540 | 73.280 | 74.080 | 71.307 | 693,124 |
| 2025-10-27 | 76.000 | 76.000 | 75.020 | 75.020 | 72.212 | 596,163 |
| 2025-10-24 | 75.360 | 76.000 | 75.200 | 75.880 | 73.039 | 423,894 |
| 2025-10-23 | 75.500 | 75.780 | 74.940 | 75.540 | 72.712 | 476,282 |
← NewerPage 5 of 5 · 256 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.