Education
About Us
Working with TipRanks
Follow Us
DSM-Firmenich AG (NL:DSFIR)
:DSFIR
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
67.84
68.84
67.60
68.18
68.18
+0.26%
519,645
0.75
Dec 11, 2025
68.22
68.92
65.62
68.00
68.00
-0.15%
950,414
1.37
Dec 10, 2025
67.74
68.30
67.58
68.10
68.10
+0.03%
361,798
0.52
Dec 09, 2025
66.80
68.34
66.32
68.08
68.08
+1.52%
734,626
1.06
Dec 08, 2025
68.20
68.26
66.80
67.06
67.06
-2.36%
569,044
0.83
Dec 05, 2025
67.92
69.10
67.90
68.68
68.68
+1.30%
411,638
0.60
Dec 04, 2025
68.14
68.46
67.62
67.80
67.80
-0.59%
459,266
0.66
Dec 03, 2025
68.44
69.28
68.00
68.20
68.20
-0.15%
647,294
0.94
Dec 02, 2025
70.18
70.22
68.18
68.30
68.30
-2.57%
607,420
0.89
Dec 01, 2025
70.80
70.86
69.86
70.10
70.10
-0.93%
504,112
0.74
Nov 28, 2025
70.78
70.94
70.42
70.76
70.76
-0.11%
466,962
0.68
Nov 27, 2025
70.90
71.42
70.64
70.84
70.84
+0.14%
392,082
0.57
Nov 26, 2025
71.46
71.72
70.60
70.74
70.74
-1.12%
526,117
0.77
Nov 25, 2025
71.12
71.76
70.36
71.54
71.54
+0.45%
426,302
0.63
Nov 24, 2025
71.58
71.84
70.82
71.22
71.22
+0.11%
2,061,050
3.15
Nov 21, 2025
69.64
71.44
69.50
71.14
71.14
+2.21%
1,021,082
1.57
Nov 20, 2025
69.80
70.00
69.20
69.60
69.60
-0.03%
975,761
1.53
Nov 19, 2025
70.08
70.36
69.38
69.62
69.62
-0.63%
478,032
0.75
Nov 18, 2025
70.42
70.70
69.76
70.06
70.06
-0.93%
588,804
0.94
Nov 17, 2025
71.84
72.10
70.72
70.72
70.72
-1.72%
506,613
0.81
Nov 14, 2025
72.64
73.26
71.68
71.96
71.96
-1.64%
453,585
0.73
Nov 13, 2025
73.12
74.30
72.60
73.16
73.16
-0.73%
678,866
1.10
Nov 12, 2025
72.50
74.36
72.06
73.70
73.70
+1.63%
586,665
0.95
Nov 11, 2025
70.58
72.68
70.00
72.52
72.52
+3.01%
584,287
0.95
Nov 10, 2025
70.50
70.90
70.18
70.40
70.40
+0.17%
480,198
0.79
Nov 07, 2025
70.10
70.46
69.30
70.28
70.28
+0.31%
480,990
0.79
Nov 06, 2025
70.10
70.88
69.96
70.06
70.06
0.00%
524,163
0.87
Nov 05, 2025
69.26
70.50
69.10
70.06
70.06
+0.83%
555,770
0.92
Nov 04, 2025
69.48
70.12
69.06
69.48
69.48
-0.46%
596,742
0.99
Nov 03, 2025
70.50
70.50
69.30
69.80
69.80
-1.27%
923,476
1.55
Oct 31, 2025
71.20
72.08
70.70
70.70
70.70
-1.75%
695,453
1.18
Oct 30, 2025
75.02
75.44
70.26
71.96
71.96
-1.67%
1,170,411
2.00
Oct 29, 2025
74.32
74.40
72.90
73.18
73.18
-1.21%
642,131
1.09
Oct 28, 2025
74.20
74.54
73.28
74.08
74.08
-1.25%
693,124
1.17
Oct 27, 2025
76.00
76.00
75.02
75.02
75.02
-1.13%
596,163
1.00
Oct 24, 2025
75.36
76.00
75.20
75.88
75.88
+0.45%
423,894
0.70
Oct 23, 2025
75.50
75.78
74.94
75.54
75.54
-0.16%
476,282
0.79
Oct 22, 2025
75.50
76.00
75.02
75.66
75.66
+0.21%
760,688
1.28
Oct 21, 2025
76.08
76.14
75.16
75.50
75.50
-0.45%
590,962
0.99
Oct 20, 2025
75.60
76.00
75.04
75.84
75.84
+0.42%
581,154
0.98
Oct 17, 2025
74.50
75.54
73.50
75.52
75.52
+0.75%
667,045
1.13
Oct 16, 2025
72.78
74.96
72.66
74.96
74.96
+3.39%
813,874
1.40
Oct 15, 2025
72.66
73.26
72.50
72.50
72.50
+0.06%
554,051
0.96
Oct 14, 2025
73.36
73.80
72.30
72.46
72.46
-1.31%
733,784
1.29
Oct 13, 2025
73.20
73.68
72.98
73.42
73.42
+0.60%
414,284
0.73
Oct 10, 2025
74.00
74.30
72.96
72.98
72.98
-1.51%
483,379
0.85
Oct 09, 2025
74.42
74.76
73.47
74.10
74.10
-0.30%
557,068
0.99
Oct 08, 2025
73.86
74.34
73.10
74.32
74.32
0.00%
632,491
1.13
Oct 07, 2025
73.08
75.10
72.74
74.32
74.32
+1.92%
647,562
1.16
Oct 06, 2025
73.88
74.02
72.08
72.92
72.92
-0.30%
697,028
1.26
Rows: