DSM-Firmenich AG DSFIR
EURONEXT · Netherlands · Consumer Non-Durables
€96.08-1.50 (-1.54%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €96.26 | -1.35% | €97.12 | €97.34 | €96.00 | 195.44K |
| 2026-09-30 | €97.58 | -0.45% | €98.02 | €98.96 | €97.58 | 763.69K |
| 2026-09-29 | €98.02 | -0.91% | €98.90 | €99.02 | €97.78 | 613.48K |
| 2026-09-28 | €98.92 | +1.17% | €98.00 | €99.40 | €97.86 | 724.18K |
| 2026-09-25 | €97.78 | -0.49% | €98.32 | €99.36 | €97.12 | 719.82K |
| 2026-09-24 | €98.26 | +2.61% | €96.20 | €98.54 | €95.74 | 765.18K |
| 2026-09-23 | €95.76 | -1.40% | €97.32 | €97.36 | €95.20 | 520.57K |
| 2026-09-22 | €97.12 | +2.95% | €94.50 | €97.26 | €94.26 | 631.05K |
| 2026-09-21 | €94.34 | +2.37% | €92.24 | €94.48 | €91.96 | 812.79K |
| 2026-09-18 | €92.16 | -0.22% | €91.62 | €93.70 | €91.04 | 3.49M |
| 2026-09-17 | €92.36 | +0.63% | €92.02 | €93.16 | €91.02 | 612.55K |
| 2026-09-16 | €91.78 | +0.20% | €91.88 | €92.60 | €90.86 | 605.77K |
| 2026-09-15 | €91.60 | +0.81% | €90.52 | €92.00 | €90.52 | 471.10K |
| 2026-09-14 | €90.86 | +2.18% | €89.16 | €92.60 | €89.00 | 493.42K |
| 2026-09-11 | €88.92 | -1.18% | €89.98 | €90.94 | €88.92 | 544.06K |
| 2026-09-10 | €89.98 | -1.25% | €90.82 | €91.58 | €89.50 | 659.31K |
| 2026-09-09 | €91.12 | -1.94% | €92.22 | €92.70 | €91.12 | 647.92K |
| 2026-09-08 | €92.92 | -0.60% | €92.68 | €94.32 | €92.56 | 622.69K |
| 2026-09-07 | €93.48 | +0.45% | €92.42 | €93.98 | €91.70 | 566.22K |
| 2026-09-04 | €93.06 | -0.75% | €93.42 | €93.92 | €92.74 | 442.92K |
| 2026-09-03 | €93.76 | -0.76% | €94.78 | €95.10 | €93.28 | 539.48K |
| 2026-09-02 | €94.48 | -1.07% | €95.02 | €95.50 | €93.28 | 702.89K |
| 2026-09-01 | €95.50 | -0.25% | €96.42 | €96.64 | €94.96 | 706.68K |
| 2026-08-31 | €95.74 | +0.46% | €94.66 | €96.74 | €94.58 | 773.78K |
| 2026-08-28 | €95.30 | +1.79% | €93.82 | €96.34 | €93.66 | 596.29K |
| 2026-08-27 | €93.62 | +0.39% | €92.64 | €94.00 | €92.42 | 733.98K |
| 2026-08-26 | €93.26 | +1.70% | €92.16 | €95.30 | €92.08 | 646.91K |
| 2026-08-25 | €91.70 | +0.39% | €91.10 | €92.30 | €90.88 | 371.95K |
| 2026-08-24 | €91.34 | +0.64% | €90.88 | €91.82 | €90.50 | 448.44K |
| 2026-08-21 | €90.76 | +0.98% | €90.16 | €90.76 | €89.16 | 872.05K |
| 2026-08-20 | €89.88 | +1.56% | €88.96 | €90.04 | €88.64 | 445.83K |
| 2026-08-19 | €88.50 | +1.17% | €87.54 | €88.78 | €87.30 | 532.27K |
| 2026-08-18 | €87.48 | -0.02% | €87.26 | €87.92 | €86.60 | 484.21K |
| 2026-08-17 | €87.50 | -2.56% | €88.96 | €89.20 | €86.74 | 564.46K |
| 2026-08-14 | €89.80 | -0.97% | €90.30 | €91.04 | €89.80 | 549.57K |
| 2026-08-13 | €90.68 | -2.03% | €92.72 | €92.72 | €90.26 | 661.07K |
| 2026-08-12 | €92.56 | -0.52% | €92.20 | €92.68 | €90.90 | 552.70K |
| 2026-08-11 | €93.04 | -1.42% | €94.04 | €94.60 | €93.04 | 506.57K |
| 2026-08-10 | €94.38 | +0.28% | €94.28 | €94.58 | €93.66 | 431.23K |
| 2026-08-07 | €94.12 | +0.45% | €93.10 | €94.60 | €92.78 | 658.87K |
| 2026-08-06 | €93.70 | +0.54% | €94.06 | €94.78 | €93.14 | 481.89K |
| 2026-08-05 | €93.20 | +1.55% | €92.64 | €94.04 | €92.20 | 777.25K |
| 2026-08-04 | €91.78 | -0.93% | €93.00 | €93.16 | €90.98 | 770.58K |
| 2026-08-03 | €92.64 | -0.79% | €92.62 | €93.76 | €92.20 | 845.16K |
| 2026-07-31 | €93.38 | +0.30% | €93.00 | €94.72 | €91.12 | 1.16M |
| 2026-07-30 | €93.10 | +11.66% | €88.08 | €95.00 | €87.98 | 2.76M |
| 2026-07-29 | €83.38 | -0.07% | €83.32 | €84.66 | €83.22 | 986.54K |
| 2026-07-28 | €83.44 | +1.96% | €81.96 | €83.70 | €81.28 | 535.21K |
| 2026-07-27 | €81.84 | +0.54% | €82.50 | €82.62 | €81.54 | 541.35K |
| 2026-07-24 | €81.40 | +0.94% | €80.64 | €81.70 | €80.46 | 589.21K |
| 2026-07-23 | €80.64 | -5.22% | €84.32 | €85.00 | €80.18 | 902.53K |
| 2026-07-22 | €85.08 | +1.31% | €85.00 | €86.22 | €84.14 | 650.44K |
| 2026-07-21 | €83.98 | -2.12% | €85.52 | €86.04 | €83.28 | 779.59K |
| 2026-07-20 | €85.80 | -0.53% | €85.56 | €86.46 | €85.40 | 500.60K |
| 2026-07-17 | €86.26 | -0.32% | €86.12 | €87.68 | €85.52 | 849.34K |
| 2026-07-16 | €86.54 | +1.15% | €85.50 | €86.54 | €84.36 | 542.55K |
| 2026-07-15 | €85.56 | +0.73% | €84.74 | €85.72 | €83.58 | 699.75K |
| 2026-07-14 | €84.94 | +1.34% | €83.60 | €85.36 | €82.60 | 653.35K |
| 2026-07-13 | €83.82 | +0.41% | €83.16 | €84.74 | €83.14 | 494.43K |
| 2026-07-10 | €83.48 | -0.62% | €84.00 | €84.08 | €82.80 | 592.00K |
| 2026-07-09 | €84.00 | +0.84% | €83.68 | €84.62 | €82.80 | 617.81K |
| 2026-07-08 | €83.30 | -2.78% | €84.62 | €85.48 | €83.12 | 1.27M |
| 2026-07-07 | €85.68 | +2.83% | €84.02 | €86.40 | €83.86 | 894.96K |
| 2026-07-06 | €83.32 | -1.98% | €85.00 | €85.86 | €82.64 | 859.20K |
| 2026-07-03 | €85.00 | +2.29% | €83.66 | €85.36 | €82.92 | 641.73K |
| 2026-07-02 | €83.10 | +1.14% | €82.44 | €83.60 | €82.02 | 811.71K |
| 2026-07-01 | €82.16 | -1.01% | €83.76 | €84.50 | €81.20 | 974.11K |
| 2026-06-30 | €83.00 | +1.69% | €81.68 | €83.16 | €81.42 | 910.57K |
| 2026-06-29 | €81.62 | +2.05% | €80.00 | €81.86 | €79.02 | 797.95K |
| 2026-06-26 | €79.98 | -0.65% | €80.08 | €80.82 | €79.14 | 864.59K |
| 2026-06-25 | €80.50 | -0.59% | €80.90 | €82.04 | €80.04 | 1.17M |
| 2026-06-24 | €80.98 | +6.08% | €76.30 | €81.06 | €76.26 | 1.22M |
| 2026-06-23 | €76.34 | -0.42% | €75.90 | €76.62 | €74.72 | 623.75K |
| 2026-06-22 | €76.66 | -0.47% | €76.84 | €77.38 | €75.94 | 909.09K |
| 2026-06-19 | €77.02 | +0.39% | €76.58 | €77.68 | €75.92 | 1.89M |
| 2026-06-18 | €76.72 | +2.81% | €74.62 | €77.26 | €73.94 | 996.32K |
| 2026-06-17 | €74.62 | +1.83% | €73.00 | €74.62 | €72.98 | 894.03K |
| 2026-06-16 | €73.28 | -0.25% | €73.76 | €73.90 | €72.58 | 800.80K |
| 2026-06-15 | €73.46 | -0.46% | €74.52 | €75.32 | €73.24 | 898.45K |
| 2026-06-12 | €73.80 | +3.10% | €72.12 | €73.94 | €72.12 | 856.59K |
| 2026-06-11 | €71.58 | +0.11% | €72.06 | €72.44 | €71.20 | 911.53K |
| 2026-06-10 | €71.50 | -0.14% | €71.70 | €71.96 | €69.92 | 1.46M |
| 2026-06-09 | €71.60 | +7.80% | €66.02 | €72.38 | €66.00 | 1.98M |
| 2026-06-08 | €66.42 | -2.24% | €66.02 | €67.10 | €65.58 | 1.22M |
| 2026-06-05 | €67.94 | +0.98% | €67.02 | €68.54 | €66.88 | 861.15K |
| 2026-06-04 | €67.28 | -1.38% | €68.34 | €68.54 | €67.28 | 1.01M |
| 2026-06-03 | €68.22 | -3.73% | €70.78 | €70.88 | €67.82 | 1.46M |
| 2026-06-02 | €70.86 | -0.76% | €71.44 | €72.10 | €70.64 | 854.97K |
| 2026-06-01 | €71.40 | -1.05% | €72.10 | €72.64 | €70.92 | 869.42K |
| 2026-05-29 | €72.16 | -1.15% | €73.04 | €73.80 | €72.16 | 2.13M |