DSM-Firmenich AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	107.80	108.80	106.40	108.80	108.80	492,827
2026-10-21	106.90	108.40	106.65	107.85	107.85	545,736
2026-10-20	109.60	109.85	107.25	107.50	107.50	492,224
2026-10-19	106.55	109.75	106.40	109.75	109.75	547,450
2026-10-16	107.20	108.40	106.60	107.05	107.05	619,544
2026-10-15	104.25	108.55	104.15	107.45	107.45	1,037,698
2026-10-14	104.00	105.20	103.58	104.35	104.35	566,804
2026-10-13	102.00	103.80	101.70	103.65	103.65	741,574
2026-10-12	100.15	100.50	99.400	99.660	99.660	430,072
2026-10-09	99.120	100.75	99.040	100.65	100.65	431,745
2026-10-08	98.620	98.880	96.920	97.900	97.900	486,842
2026-10-07	99.580	100.35	99.160	100.15	100.15	430,604
2026-10-06	98.540	100.50	98.240	99.620	99.620	592,816
2026-10-05	96.320	97.840	96.280	97.200	97.200	372,173
2026-10-02	94.840	96.200	93.740	96.160	96.160	550,136
2026-10-01	97.120	97.340	95.520	96.100	96.100	578,005
2026-09-30	98.020	98.960	97.580	97.580	97.580	763,689
2026-09-29	98.900	99.020	97.780	98.020	98.020	613,478
2026-09-28	98.000	99.400	97.860	98.920	98.920	724,181
2026-09-25	98.320	99.360	97.120	97.780	97.780	719,823
2026-09-24	96.200	98.540	95.740	98.260	98.260	765,184
2026-09-23	97.320	97.360	95.200	95.760	95.760	520,569
2026-09-22	94.500	97.260	94.260	97.120	97.120	631,049

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.