DSM-Firmenich AG (NL:DSFIR)
:DSFIR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
62.28
62.44
61.50
61.94
61.94
-0.13%
594,430
0.69
Apr 08, 2026
62.68
62.68
61.78
62.02
62.02
+1.27%
879,798
1.03
Apr 07, 2026
61.42
62.64
61.20
61.24
61.24
-0.29%
632,941
0.73
Apr 06, 2026
61.42
61.58
60.50
61.42
61.42
0.00%
0
0.00
Apr 03, 2026
61.42
61.58
60.50
61.42
61.42
0.00%
0
0.00
Apr 02, 2026
60.50
61.58
60.50
61.42
61.42
+1.12%
714,265
0.78
Apr 01, 2026
61.38
61.53
60.34
60.74
60.74
-1.14%
1,112,486
1.23
Mar 31, 2026
62.66
62.80
61.28
61.44
61.44
-2.04%
948,285
1.06
Mar 30, 2026
60.94
62.72
60.74
62.72
62.72
+3.67%
790,649
0.90
Mar 27, 2026
61.04
61.04
60.34
60.50
60.50
-0.33%
653,104
0.74
Mar 26, 2026
60.08
61.60
60.00
60.70
60.70
+0.90%
862,610
0.99
Mar 25, 2026
59.34
60.46
59.34
60.16
60.16
+2.07%
834,145
0.97
Mar 24, 2026
58.60
59.03
58.18
58.94
58.94
+1.41%
619,608
0.73
Mar 23, 2026
57.28
59.64
56.72
58.12
58.12
0.00%
877,231
1.05
Mar 20, 2026
57.96
58.64
57.62
58.12
58.12
+0.03%
2,499,390
3.11
Mar 19, 2026
58.80
59.06
58.10
58.10
58.10
-2.35%
855,594
1.07
Mar 18, 2026
59.52
60.04
59.22
59.50
59.50
-0.20%
755,733
0.94
Mar 17, 2026
59.32
60.10
59.10
59.62
59.62
+0.20%
706,281
0.88
Mar 16, 2026
59.18
59.64
58.56
59.50
59.50
+0.85%
617,570
0.77
Mar 13, 2026
58.66
59.48
58.48
59.00
59.00
+0.10%
628,611
0.78
Mar 12, 2026
55.70
58.98
55.22
58.94
58.94
+6.35%
1,189,340
1.50
Mar 11, 2026
55.92
56.14
55.30
55.42
55.42
-1.91%
770,019
0.98
Mar 10, 2026
57.16
57.46
56.50
56.50
56.50
-0.60%
586,740
0.74
Mar 09, 2026
56.72
57.92
55.98
56.84
56.84
-0.84%
675,926
0.86
Mar 06, 2026
58.60
58.60
56.88
57.32
57.32
-1.82%
840,496
1.07
Mar 05, 2026
57.68
59.20
57.60
58.38
58.38
+1.53%
759,261
0.97
Mar 04, 2026
58.26
58.54
56.58
57.50
57.50
-0.86%
976,650
1.26
Mar 03, 2026
59.08
59.46
57.66
58.00
58.00
-3.14%
1,008,679
1.32
Mar 02, 2026
59.26
59.88
58.60
59.88
59.88
-0.93%
1,029,834
1.35
Feb 27, 2026
60.36
60.86
59.76
60.44
60.44
+0.47%
2,161,526
2.94
Feb 26, 2026
59.04
60.68
58.70
60.16
60.16
+1.59%
761,445
1.04
Feb 25, 2026
60.32
60.38
58.96
59.22
59.22
-1.95%
913,126
1.26
Feb 24, 2026
60.84
62.06
60.40
60.40
60.40
-0.10%
888,819
1.24
Feb 23, 2026
61.26
61.28
60.22
60.46
60.46
-1.11%
578,359
0.81
Feb 20, 2026
61.00
61.32
60.22
61.14
61.14
+0.76%
764,237
1.08
Feb 19, 2026
60.90
61.82
60.46
60.68
60.68
+0.23%
942,536
1.29
Feb 18, 2026
59.98
60.54
59.32
60.54
60.54
+0.56%
1,310,988
1.81
Feb 17, 2026
61.44
62.54
60.20
60.20
60.20
-4.17%
840,117
1.16
Feb 16, 2026
62.10
62.74
60.68
61.46
61.46
-2.16%
1,058,437
1.48
Feb 13, 2026
62.98
65.10
62.62
62.82
62.82
-0.66%
1,210,136
1.71
Feb 12, 2026
69.00
69.08
61.96
63.24
63.24
-8.45%
2,509,160
3.72
Feb 11, 2026
70.28
70.38
68.80
69.08
69.08
-2.01%
906,011
1.36
Feb 10, 2026
67.50
70.50
67.50
70.50
70.50
+5.51%
1,071,320
1.62
Feb 09, 2026
71.70
71.70
66.12
66.82
66.82
-5.25%
1,477,871
2.28
Feb 06, 2026
69.48
70.72
68.84
70.52
70.52
+1.00%
966,839
1.51
Feb 05, 2026
69.06
69.86
68.14
69.82
69.82
+1.34%
716,286
1.12
Feb 04, 2026
67.00
69.34
66.96
68.90
68.90
+3.24%
831,326
1.32
Feb 03, 2026
67.10
67.40
65.78
66.74
66.74
-0.15%
604,430
0.96
Feb 02, 2026
66.50
67.00
65.88
66.84
66.84
+0.97%
679,435
1.08
Jan 30, 2026
65.78
66.42
65.64
66.20
66.20
+0.21%
518,464
0.82
Rows: