DSM-Firmenich AG DSFIR
SIX · Switzerland · Consumer Non-Durables
CHF 89.85-3.20 (-3.44%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · 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 | CHF 89.85 | -3.44% | CHF 92.20 | CHF 92.20 | CHF 89.60 | 215.53K |
| 2026-09-30 | CHF 93.05 | +0.11% | CHF 92.90 | CHF 93.75 | CHF 92.70 | 201.91K |
| 2026-09-29 | CHF 92.95 | -1.33% | CHF 93.30 | CHF 93.70 | CHF 92.65 | 189.09K |
| 2026-09-28 | CHF 94.20 | +2.06% | CHF 93.00 | CHF 94.20 | CHF 92.75 | 241.34K |
| 2026-09-25 | CHF 92.30 | -0.27% | CHF 92.90 | CHF 93.75 | CHF 92.00 | 130.30K |
| 2026-09-24 | CHF 92.55 | +2.83% | CHF 90.45 | CHF 92.75 | CHF 90.20 | 284.84K |
| 2026-09-23 | CHF 90.00 | -1.64% | CHF 90.85 | CHF 91.45 | CHF 89.50 | 186.92K |
| 2026-09-22 | CHF 91.50 | +3.27% | CHF 89.10 | CHF 91.50 | CHF 89.00 | 211.35K |
| 2026-09-21 | CHF 88.60 | 0.00% | CHF 88.00 | CHF 89.15 | CHF 87.15 | 445.50K |
| 2026-09-18 | CHF 88.60 | +1.03% | CHF 86.70 | CHF 88.60 | CHF 86.15 | 4.80M |
| 2026-09-17 | CHF 87.70 | +0.23% | CHF 87.30 | CHF 88.20 | CHF 86.20 | 278.42K |
| 2026-09-16 | CHF 87.50 | +1.04% | CHF 86.60 | CHF 87.50 | CHF 85.90 | 168.90K |
| 2026-09-15 | CHF 86.60 | +0.70% | CHF 85.80 | CHF 86.90 | CHF 85.50 | 184.08K |
| 2026-09-14 | CHF 86.00 | +1.18% | CHF 84.00 | CHF 87.40 | CHF 84.00 | 119.43K |
| 2026-09-11 | CHF 85.00 | 0.00% | CHF 84.70 | CHF 86.00 | CHF 84.50 | 143.77K |
| 2026-09-10 | CHF 85.00 | -1.22% | CHF 85.50 | CHF 86.35 | CHF 84.40 | 173.38K |
| 2026-09-09 | CHF 86.05 | -1.88% | CHF 86.90 | CHF 87.35 | CHF 85.85 | 134.80K |
| 2026-09-08 | CHF 87.70 | -1.02% | CHF 87.65 | CHF 88.90 | CHF 87.20 | 215.87K |
| 2026-09-07 | CHF 88.60 | +1.08% | CHF 86.85 | CHF 88.60 | CHF 86.35 | 419.74K |
| 2026-09-04 | CHF 87.65 | -0.68% | CHF 87.80 | CHF 88.35 | CHF 87.25 | 106.76K |
| 2026-09-03 | CHF 88.25 | -1.07% | CHF 89.40 | CHF 89.40 | CHF 87.60 | 123.46K |
| 2026-09-02 | CHF 89.20 | -0.45% | CHF 89.80 | CHF 89.85 | CHF 88.00 | 107.95K |
| 2026-09-01 | CHF 89.60 | -0.94% | CHF 90.65 | CHF 90.75 | CHF 89.35 | 103.45K |
| 2026-08-31 | CHF 90.45 | +0.78% | CHF 88.85 | CHF 90.70 | CHF 88.85 | 185.81K |
| 2026-08-28 | CHF 89.75 | +1.41% | CHF 88.10 | CHF 90.30 | CHF 88.05 | 223.92K |
| 2026-08-27 | CHF 88.50 | +0.80% | CHF 87.00 | CHF 88.50 | CHF 86.80 | 275.23K |
| 2026-08-26 | CHF 87.80 | +1.92% | CHF 86.55 | CHF 89.45 | CHF 86.55 | 126.67K |
| 2026-08-25 | CHF 86.15 | +0.70% | CHF 85.60 | CHF 86.50 | CHF 85.15 | 49.86K |
| 2026-08-24 | CHF 85.55 | +1.12% | CHF 85.15 | CHF 85.90 | CHF 84.80 | 41.05K |
| 2026-08-21 | CHF 84.60 | +0.59% | CHF 84.55 | CHF 84.85 | CHF 83.60 | 91.16K |
| 2026-08-20 | CHF 84.10 | +1.82% | CHF 83.00 | CHF 84.10 | CHF 82.60 | 111.83K |
| 2026-08-19 | CHF 82.60 | +0.12% | CHF 82.30 | CHF 83.10 | CHF 82.15 | 108.93K |
| 2026-08-18 | CHF 82.50 | +0.79% | CHF 81.60 | CHF 82.60 | CHF 81.40 | 62.83K |
| 2026-08-17 | CHF 81.85 | -2.96% | CHF 84.00 | CHF 84.00 | CHF 81.45 | 72.86K |
| 2026-08-14 | CHF 84.35 | -0.76% | CHF 84.95 | CHF 85.50 | CHF 84.35 | 64.19K |
| 2026-08-13 | CHF 85.00 | -1.62% | CHF 87.00 | CHF 87.00 | CHF 84.70 | 75.86K |
| 2026-08-12 | CHF 86.40 | -0.92% | CHF 86.45 | CHF 86.45 | CHF 85.25 | 117.85K |
| 2026-08-11 | CHF 87.20 | -1.69% | CHF 88.15 | CHF 88.50 | CHF 87.10 | 146.11K |
| 2026-08-10 | CHF 88.70 | +0.91% | CHF 87.85 | CHF 88.70 | CHF 87.50 | 179.96K |
| 2026-08-07 | CHF 87.90 | +0.11% | CHF 87.50 | CHF 88.50 | CHF 87.40 | 212.62K |
| 2026-08-06 | CHF 87.80 | +0.40% | CHF 88.00 | CHF 88.40 | CHF 86.95 | 125.72K |
| 2026-08-05 | CHF 87.45 | +2.28% | CHF 86.85 | CHF 87.70 | CHF 86.00 | 54.01K |
| 2026-08-04 | CHF 85.50 | -1.50% | CHF 86.90 | CHF 86.90 | CHF 85.00 | 90.43K |
| 2026-08-03 | CHF 86.80 | -0.06% | CHF 86.65 | CHF 87.35 | CHF 86.05 | 76.06K |
| 2026-07-31 | CHF 86.85 | -1.14% | CHF 86.75 | CHF 88.10 | CHF 84.85 | 229.29K |
| 2026-07-30 | CHF 87.85 | +12.41% | CHF 84.55 | CHF 88.50 | CHF 84.55 | 189.62K |
| 2026-07-29 | CHF 78.15 | +0.32% | CHF 78.20 | CHF 79.05 | CHF 77.70 | 122.20K |
| 2026-07-28 | CHF 77.90 | +1.70% | CHF 76.85 | CHF 77.90 | CHF 76.00 | 79.44K |
| 2026-07-27 | CHF 76.60 | +0.86% | CHF 76.55 | CHF 76.65 | CHF 75.85 | 113.27K |
| 2026-07-24 | CHF 75.95 | +1.33% | CHF 75.50 | CHF 75.95 | CHF 74.75 | 85.83K |
| 2026-07-23 | CHF 74.95 | -5.72% | CHF 78.00 | CHF 78.00 | CHF 74.50 | 120.03K |
| 2026-07-22 | CHF 79.50 | +2.71% | CHF 78.45 | CHF 79.90 | CHF 78.00 | 177.64K |
| 2026-07-21 | CHF 77.40 | -2.70% | CHF 79.45 | CHF 79.45 | CHF 77.15 | 76.60K |
| 2026-07-20 | CHF 79.55 | +0.19% | CHF 79.10 | CHF 79.90 | CHF 78.85 | 116.56K |
| 2026-07-17 | CHF 79.40 | -0.69% | CHF 80.10 | CHF 80.85 | CHF 78.90 | 63.74K |
| 2026-07-16 | CHF 79.95 | +1.33% | CHF 78.55 | CHF 80.05 | CHF 78.20 | 85.73K |
| 2026-07-15 | CHF 78.90 | +0.06% | CHF 78.65 | CHF 79.20 | CHF 77.30 | 133.93K |
| 2026-07-14 | CHF 78.85 | +1.28% | CHF 77.80 | CHF 78.85 | CHF 76.60 | 171.86K |
| 2026-07-13 | CHF 77.85 | +0.65% | CHF 76.95 | CHF 78.45 | CHF 76.95 | 109.34K |
| 2026-07-10 | CHF 77.35 | -0.64% | CHF 77.40 | CHF 77.45 | CHF 76.30 | 130.28K |
| 2026-07-09 | CHF 77.85 | +0.26% | CHF 77.35 | CHF 78.15 | CHF 76.50 | 219.15K |
| 2026-07-08 | CHF 77.65 | -2.63% | CHF 77.35 | CHF 78.70 | CHF 76.70 | 502.09K |
| 2026-07-07 | CHF 79.75 | +4.45% | CHF 77.80 | CHF 79.75 | CHF 77.80 | 271.98K |
| 2026-07-06 | CHF 76.35 | -2.80% | CHF 78.65 | CHF 78.95 | CHF 76.25 | 116.44K |
| 2026-07-03 | CHF 78.55 | +2.95% | CHF 76.65 | CHF 78.55 | CHF 76.20 | 111.88K |
| 2026-07-02 | CHF 76.30 | +0.46% | CHF 75.85 | CHF 76.85 | CHF 75.50 | 154.13K |
| 2026-07-01 | CHF 75.95 | -0.98% | CHF 76.85 | CHF 78.00 | CHF 75.00 | 157.50K |
| 2026-06-30 | CHF 76.70 | +1.46% | CHF 75.55 | CHF 76.70 | CHF 75.25 | 118.29K |
| 2026-06-29 | CHF 75.60 | +3.00% | CHF 74.00 | CHF 75.60 | CHF 72.95 | 306.13K |
| 2026-06-26 | CHF 73.40 | -1.28% | CHF 73.95 | CHF 74.35 | CHF 73.00 | 223.85K |
| 2026-06-25 | CHF 74.35 | -0.63% | CHF 74.50 | CHF 75.60 | CHF 73.85 | 156.30K |
| 2026-06-24 | CHF 74.82 | +5.62% | CHF 70.66 | CHF 74.82 | CHF 70.58 | 204.36K |
| 2026-06-23 | CHF 70.84 | -0.59% | CHF 70.37 | CHF 70.84 | CHF 69.04 | 268.33K |
| 2026-06-22 | CHF 71.26 | -0.82% | CHF 71.56 | CHF 71.61 | CHF 70.23 | 237.90K |
| 2026-06-19 | CHF 71.85 | +0.80% | CHF 70.85 | CHF 71.85 | CHF 70.18 | 920.63K |
| 2026-06-18 | CHF 71.28 | +3.85% | CHF 68.88 | CHF 71.28 | CHF 68.17 | 352.07K |
| 2026-06-17 | CHF 68.64 | +1.12% | CHF 67.26 | CHF 68.64 | CHF 67.01 | 173.41K |
| 2026-06-16 | CHF 67.88 | +0.35% | CHF 67.89 | CHF 68.18 | CHF 66.99 | 294.59K |
| 2026-06-15 | CHF 67.64 | -0.68% | CHF 69.02 | CHF 69.33 | CHF 67.62 | 350.73K |
| 2026-06-12 | CHF 68.10 | +2.62% | CHF 66.71 | CHF 68.18 | CHF 66.71 | 213.18K |
| 2026-06-11 | CHF 66.36 | +0.70% | CHF 66.59 | CHF 66.70 | CHF 65.66 | 170.54K |
| 2026-06-10 | CHF 65.90 | +0.06% | CHF 66.09 | CHF 66.35 | CHF 64.51 | 154.78K |
| 2026-06-09 | CHF 65.86 | +7.26% | CHF 61.07 | CHF 66.69 | CHF 61.07 | 270.93K |
| 2026-06-08 | CHF 61.40 | -2.07% | CHF 60.86 | CHF 61.67 | CHF 60.30 | 290.53K |
| 2026-06-05 | CHF 62.70 | +1.16% | CHF 61.51 | CHF 62.92 | CHF 61.51 | 329.09K |
| 2026-06-04 | CHF 61.98 | -1.62% | CHF 62.67 | CHF 62.89 | CHF 61.83 | 193.51K |
| 2026-06-03 | CHF 63.00 | -3.31% | CHF 65.04 | CHF 65.04 | CHF 62.22 | 549.65K |
| 2026-06-02 | CHF 65.16 | -0.82% | CHF 65.48 | CHF 65.97 | CHF 64.74 | 342.78K |
| 2026-06-01 | CHF 65.70 | -0.51% | CHF 65.97 | CHF 66.48 | CHF 64.91 | 579.21K |
| 2026-05-29 | CHF 66.04 | -1.46% | CHF 66.62 | CHF 67.39 | CHF 65.87 | 629.46K |