DSM-Firmenich AG DSFIR
EURONEXT · Hollanda · Dayanıksız Tüketim Malları
€96,10-1,48 (-%1,52)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €96,10 | -%1,52 | €97,12 | €97,34 | €95,52 | 578,01K |
| 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 |