UK markets closed

DSM-Firmenich AG (DSFIR.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
99.24+0.72 (+0.73%)
At close: 05:35PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202499.54100.8098.9899.2499.24396,143
13 Jun 202498.44100.3598.1098.5298.52513,121
12 Jun 202498.2098.6097.0698.4698.46444,858
11 Jun 202498.8099.1497.7898.2098.20381,513
10 Jun 202499.70100.2098.0298.2898.28352,950
07 Jun 2024101.60101.6599.7099.7899.78403,029
06 Jun 2024102.80103.80101.15101.70101.70424,486
05 Jun 2024101.95103.75101.70102.50102.50501,358
04 Jun 2024101.85102.4599.76101.20101.20528,230
03 Jun 2024106.15106.15100.35100.95100.95824,578
31 May 2024104.55106.20104.50105.65105.65840,472
30 May 2024105.20105.70103.55104.50104.50393,338
29 May 2024106.25106.75104.35105.30105.30390,824
28 May 2024107.20107.50106.40106.55106.55296,376
27 May 2024106.15106.80105.75106.70106.70105,449
24 May 2024105.15105.95104.20105.95105.95306,658
23 May 2024107.95108.30105.85105.85105.85313,443
22 May 2024110.95111.10108.00108.25108.25434,393
21 May 2024107.65108.00106.05107.00107.00323,497
20 May 2024107.80108.45107.45108.15108.15156,685
17 May 2024106.90108.60106.90107.45107.45432,779
16 May 2024107.80108.30106.30107.35107.35384,084
15 May 2024105.75109.10105.50108.05108.05405,370
14 May 2024105.30106.05104.15105.40105.40424,398
13 May 2024103.75105.20103.40104.95104.95403,824
10 May 2024104.90105.80103.10103.10103.10427,490
09 May 2024106.20106.75104.85104.95104.95288,586
09 May 20242.5 Dividend
08 May 2024106.05109.10106.00107.35104.85425,800
07 May 2024103.00106.25103.00105.95103.48359,879
06 May 2024104.60104.90102.30103.00100.60314,448
03 May 2024104.00105.90102.75104.60102.16598,228
02 May 2024102.00107.8599.94103.75101.33993,886
30 Apr 2024105.65106.55105.35105.70103.24664,074
29 Apr 2024105.00106.95104.90105.95103.48546,410
26 Apr 2024104.05105.70103.10105.30102.85620,967
25 Apr 2024103.75105.10101.15102.70100.31593,854
24 Apr 2024106.25106.65103.90104.00101.58469,436
23 Apr 2024106.10107.20104.30106.15103.68417,694
22 Apr 2024104.80106.30104.35105.15102.70585,750
19 Apr 2024101.80104.10101.80104.10101.68524,911
18 Apr 2024101.60103.10101.25102.75100.36404,022
17 Apr 2024102.75103.60101.60101.6099.23318,005
16 Apr 202499.66102.7599.20102.65100.26399,442
15 Apr 2024101.15101.7099.64100.8098.45326,477
12 Apr 2024102.15103.3599.92101.3598.99495,014
11 Apr 2024106.00108.65101.35101.6599.28741,167
10 Apr 2024103.85104.70101.85103.40100.99428,939
09 Apr 2024104.40105.70103.20103.20100.80598,333
08 Apr 2024103.55104.65103.20104.25101.82434,674
05 Apr 2024102.10103.60101.95103.20100.80289,507
04 Apr 2024104.40105.00101.95103.70101.28425,566
03 Apr 2024104.45106.80103.65104.90102.46391,553
02 Apr 2024105.50106.05103.55104.25101.82484,237
28 Mar 2024106.32106.32104.60105.40102.95425,698
27 Mar 2024105.16106.36104.30106.10103.63281,356
26 Mar 2024107.50108.10105.36105.66103.20279,482
25 Mar 2024106.18106.96105.76106.90104.41270,622
22 Mar 2024105.32106.82105.12106.14103.67327,244
21 Mar 2024107.50108.00105.70105.92103.45407,994
20 Mar 2024104.86107.12104.32106.34103.86455,181
19 Mar 2024103.20104.52102.22104.28101.85255,327
18 Mar 2024101.54103.96101.54103.96101.54456,542
15 Mar 2024103.28104.14100.78100.9498.591,040,697
14 Mar 2024104.00105.12102.54103.30100.89520,499
13 Mar 2024102.60104.10102.42103.78101.36415,477
12 Mar 2024104.00104.22102.10102.3699.98335,181
11 Mar 2024103.20105.06103.20104.30101.87450,920
08 Mar 2024102.00102.88101.16102.78100.39304,516
07 Mar 202497.84102.2697.71101.5299.16408,036
06 Mar 202496.2099.7996.2098.1095.82413,915
05 Mar 202497.9998.4296.3796.4394.18300,721
04 Mar 2024100.14100.2497.3897.9295.64317,931
01 Mar 202498.91100.7098.16100.0897.75399,317
29 Feb 202498.6799.8898.1099.0096.69708,850
28 Feb 202498.0198.5695.6298.5696.26466,210
27 Feb 202497.3398.9297.1198.5896.28384,223
26 Feb 202497.2898.6195.3897.6095.33604,274
23 Feb 202499.82100.3497.0697.1494.88566,295
22 Feb 2024101.94102.6699.8299.8297.50576,667
21 Feb 2024102.64102.8499.58101.5499.18514,571
20 Feb 2024104.00105.10102.36102.92100.52446,832
19 Feb 2024103.02103.90101.98103.90101.48352,007
16 Feb 2024105.30107.36102.82103.02100.62749,294
15 Feb 2024100.30106.74100.30103.70101.281,804,861
14 Feb 202491.4493.5590.8093.1090.93526,997
13 Feb 202494.2694.5492.4592.8390.67333,412
12 Feb 202492.4093.9592.0493.9591.76327,655
09 Feb 202494.0594.5092.0492.1890.03462,118
08 Feb 202494.4395.1393.7294.3192.11307,659
07 Feb 202493.8895.4093.1794.5092.30304,462
06 Feb 202495.5695.6293.1393.9291.73382,724
05 Feb 202494.9995.9093.8695.7493.51306,895
02 Feb 202498.3398.6594.8894.8892.67395,655
01 Feb 202498.0098.4496.6297.3695.09269,858
31 Jan 202496.7898.0996.4298.0895.80587,944
30 Jan 202497.5098.5295.7496.5694.31343,654
29 Jan 202495.6497.3394.9497.1394.87350,257
26 Jan 202495.2096.8394.1796.1093.86573,495
25 Jan 202492.0095.1691.8995.1192.90704,701
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...