Amsterdam - Delayed Quote
EUR
DSM-Firmenich AG (DSFIR.AS)
107.45
+0.70
(+0.66%)
At close: November 2 at 5:37:28 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
107.00
107.95
106.75
106.75
106.75
500,341
Oct 29, 2026
106.00
107.70
105.75
106.40
106.40
380,312
Oct 28, 2026
107.60
107.95
105.40
105.75
105.75
687,176
Oct 27, 2026
108.40
109.55
107.30
108.95
108.95
417,631
Oct 26, 2026
108.55
109.15
107.70
108.55
108.55
428,239
Oct 23, 2026
109.00
109.70
108.00
108.90
108.90
525,563
Oct 22, 2026
107.80
108.80
106.40
108.80
108.80
492,827
Oct 21, 2026
106.90
108.40
106.65
107.85
107.85
545,736
Oct 20, 2026
109.60
109.85
107.25
107.50
107.50
492,224
Oct 19, 2026
106.55
109.75
106.40
109.75
109.75
547,450
Oct 16, 2026
107.20
108.40
106.60
107.05
107.05
619,544
Oct 15, 2026
104.25
108.55
104.15
107.45
107.45
1,037,698
Oct 14, 2026
104.00
105.20
103.57
104.35
104.35
566,804
Oct 13, 2026
102.00
103.80
101.70
103.65
103.65
741,574
Oct 12, 2026
100.15
100.50
99.40
99.66
99.66
430,072
Oct 9, 2026
99.12
100.75
99.04
100.65
100.65
431,745
Oct 8, 2026
98.62
98.88
96.92
97.90
97.90
486,842
Oct 7, 2026
99.58
100.35
99.16
100.15
100.15
430,604
Oct 6, 2026
98.54
100.50
98.24
99.62
99.62
592,816
Oct 5, 2026
96.32
97.84
96.28
97.20
97.20
372,173
Oct 2, 2026
94.84
96.20
93.74
96.16
96.16
550,136
Oct 1, 2026
97.12
97.34
95.52
96.10
96.10
578,005
Sep 30, 2026
98.02
98.96
97.58
97.58
97.58
763,689
Sep 29, 2026
98.90
99.02
97.78
98.02
98.02
613,478
Sep 28, 2026
98.00
99.40
97.86
98.92
98.92
724,181
Sep 25, 2026
98.32
99.36
97.12
97.78
97.78
719,823
Sep 24, 2026
96.20
98.54
95.74
98.26
98.26
765,184
Sep 23, 2026
97.32
97.36
95.20
95.76
95.76
520,569
Sep 22, 2026
94.50
97.26
94.26
97.12
97.12
631,049
Sep 21, 2026
92.24
94.48
91.96
94.34
94.34
812,791
Sep 18, 2026
91.62
93.70
91.04
92.16
92.16
3,491,582
Sep 17, 2026
92.02
93.16
91.02
92.36
92.36
612,549
Sep 16, 2026
91.88
92.60
90.86
91.78
91.78
605,771
Sep 15, 2026
90.52
92.00
90.52
91.60
91.60
471,098
Sep 14, 2026
89.16
92.60
89.00
90.86
90.86
493,419
Sep 11, 2026
89.98
90.94
88.92
88.92
88.92
544,064
Sep 10, 2026
90.82
91.58
89.50
89.98
89.98
659,309
Sep 9, 2026
92.22
92.70
91.12
91.12
91.12
647,924
Sep 8, 2026
92.68
94.32
92.56
92.92
92.92
622,690
Sep 7, 2026
92.42
93.98
91.70
93.48
93.48
566,219
Sep 4, 2026
93.42
93.92
92.74
93.06
93.06
442,916
Sep 3, 2026
94.78
95.10
93.28
93.76
93.76
539,475
Sep 2, 2026
95.02
95.50
93.28
94.48
94.48
702,890
Sep 1, 2026
96.42
96.64
94.96
95.50
95.50
706,678
Aug 31, 2026
94.66
96.74
94.58
95.74
95.74
773,775
Aug 28, 2026
93.82
96.34
93.66
95.30
95.30
596,294
Aug 27, 2026
92.64
94.00
92.42
93.62
93.62
733,980
Aug 26, 2026
92.16
95.30
92.08
93.26
93.26
646,911
Aug 25, 2026
91.10
92.30
90.88
91.70
91.70
371,947
Aug 24, 2026
90.88
91.82
90.50
91.34
91.34
448,444
Aug 21, 2026
90.16
90.76
89.16
90.76
90.76
872,052
Aug 20, 2026
88.96
90.04
88.64
89.88
89.88
445,830
Aug 19, 2026
87.54
88.78
87.30
88.50
88.50
532,268
Aug 18, 2026
87.26
87.92
86.60
87.48
87.48
484,205
Aug 17, 2026
88.96
89.20
86.74
87.50
87.50
564,459
Aug 14, 2026
90.30
91.04
89.80
89.80
89.80
549,572
Aug 13, 2026
92.72
92.72
90.26
90.68
90.68
661,065
Aug 12, 2026
92.20
92.68
90.90
92.56
92.56
552,700
Aug 11, 2026
94.04
94.60
93.04
93.04
93.04
506,565
Aug 10, 2026
94.28
94.58
93.66
94.38
94.38
431,227
Aug 7, 2026
93.10
94.60
92.78
94.12
94.12
658,867
Aug 6, 2026
94.06
94.78
93.14
93.70
93.70
481,889
Aug 5, 2026
92.64
94.04
92.20
93.20
93.20
777,253
Aug 4, 2026
93.00
93.16
90.98
91.78
91.78
770,577
Aug 3, 2026
92.62
93.76
92.20
92.64
92.64
845,158
Jul 31, 2026
93.00
94.72
91.12
93.38
93.38
1,160,705
Jul 30, 2026
88.08
95.00
87.98
93.10
93.10
2,757,977
Jul 29, 2026
83.32
84.66
83.22
83.38
83.38
986,542
Jul 28, 2026
81.96
83.70
81.28
83.44
83.44
535,214
Jul 27, 2026
82.50
82.62
81.54
81.84
81.84
541,350
Jul 24, 2026
80.64
81.70
80.46
81.40
81.40
589,205
Jul 23, 2026
84.32
85.00
80.18
80.64
80.64
902,530
Jul 22, 2026
85.00
86.22
84.14
85.08
85.08
650,435
Jul 21, 2026
85.52
86.04
83.28
83.98
83.98
779,590
Jul 20, 2026
85.56
86.46
85.40
85.80
85.80
500,597
Jul 17, 2026
86.12
87.68
85.52
86.26
86.26
849,339
Jul 16, 2026
85.50
86.54
84.36
86.54
86.54
542,554
Jul 15, 2026
84.74
85.72
83.58
85.56
85.56
699,752
Jul 14, 2026
83.60
85.36
82.60
84.94
84.94
653,349
Jul 13, 2026
83.16
84.74
83.14
83.82
83.82
494,429
Jul 10, 2026
84.00
84.08
82.80
83.48
83.48
592,004
Jul 9, 2026
83.68
84.62
82.80
84.00
84.00
617,805
Jul 8, 2026
84.62
85.48
83.12
83.30
83.30
1,273,256
Jul 7, 2026
84.02
86.40
83.86
85.68
85.68
894,956
Jul 6, 2026
85.00
85.86
82.64
83.32
83.32
859,201
Jul 3, 2026
83.66
85.36
82.92
85.00
85.00
641,727
Jul 2, 2026
82.44
83.60
82.02
83.10
83.10
811,711
Jul 1, 2026
83.76
84.50
81.20
82.16
82.16
974,111
Jun 30, 2026
81.68
83.16
81.42
83.00
83.00
910,570
Jun 29, 2026
80.00
81.86
79.02
81.62
81.62
797,950
Jun 26, 2026
80.08
80.82
79.14
79.98
79.98
864,590
Jun 25, 2026
80.90
82.04
80.04
80.50
80.50
1,170,799
Jun 24, 2026
76.30
81.06
76.26
80.98
80.98
1,221,204
Jun 23, 2026
75.90
76.62
74.72
76.34
76.34
623,747
Jun 22, 2026
76.84
77.38
75.94
76.66
76.66
909,086
Jun 19, 2026
76.58
77.68
75.92
77.02
77.02
1,890,528
Jun 18, 2026
74.62
77.26
73.94
76.72
76.72
996,324
Jun 17, 2026
73.00
74.62
72.98
74.62
74.62
894,033
Jun 16, 2026
73.76
73.90
72.58
73.28
73.28
800,797
Jun 15, 2026
74.52
75.32
73.24
73.46
73.46
898,451
Jun 12, 2026
72.12
73.94
72.12
73.80
73.80
856,589
Jun 11, 2026
72.06
72.44
71.20
71.58
71.58
911,534
Jun 10, 2026
71.70
71.96
69.92
71.50
71.50
1,462,020
Jun 9, 2026
66.02
72.38
66.00
71.60
71.60
1,980,384
Jun 8, 2026
66.02
67.10
65.58
66.42
66.42
1,216,402
Jun 5, 2026
67.02
68.54
66.88
67.94
67.94
861,147
Jun 4, 2026
68.34
68.54
67.28
67.28
67.28
1,010,120
Jun 3, 2026
70.78
70.88
67.82
68.22
68.22
1,462,728
Jun 2, 2026
71.44
72.10
70.64
70.86
70.86
854,970
Jun 1, 2026
72.10
72.64
70.92
71.40
71.40
869,418
May 29, 2026
73.04
73.80
72.16
72.16
72.16
2,128,662
May 28, 2026
72.70
73.40
72.56
73.00
73.00
973,485
May 27, 2026
71.50
73.46
71.42
72.98
72.98
1,028,271
May 26, 2026
71.46
71.62
70.56
71.32
71.32
1,168,042
May 25, 2026
71.28
71.92
70.00
71.62
71.62
583,636
May 22, 2026
71.98
72.58
71.10
71.50
71.50
3,291,786
May 21, 2026
68.20
72.10
67.98
71.32
71.32
5,176,831
May 20, 2026
66.90
68.20
66.50
67.72
67.72
948,113
May 19, 2026
67.38
67.78
66.70
66.92
66.92
855,042
May 18, 2026
65.50
67.76
65.08
67.18
67.18
939,885
May 15, 2026
67.46
67.94
65.84
66.00
66.00
682,969
May 14, 2026
66.74
68.30
66.60
67.80
67.80
898,105
May 13, 2026
64.82
66.44
64.30
66.26
66.26
1,096,542
May 12, 2026
65.00
65.52
64.72
65.00
65.00
935,034
May 11, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
64.34
65.66
64.04
64.78
64.78
878,621
May 8, 2026
65.82
67.14
65.82
66.78
64.28
861,386
May 7, 2026
69.20
69.20
66.32
66.32
63.84
973,098
May 6, 2026
66.30
69.08
65.67
68.40
65.84
2,324,607
May 5, 2026
63.96
64.66
62.92
64.04
61.64
1,219,769
May 4, 2026
64.36
64.68
63.54
63.90
61.51
622,253
Apr 30, 2026
63.12
63.60
62.56
63.56
61.18
939,150
Apr 29, 2026
63.36
64.44
63.06
63.36
60.99
502,184
Apr 28, 2026
63.50
64.30
63.26
63.56
61.18
458,736
Apr 27, 2026
64.28
64.60
63.66
63.88
61.49
527,048
Apr 24, 2026
64.18
64.78
64.10
64.40
61.99
575,918
Apr 23, 2026
64.06
64.64
63.36
64.64
62.22
787,540
Apr 22, 2026
65.30
65.56
64.24
64.36
61.95
709,240
Apr 21, 2026
65.32
65.86
65.20
65.56
63.11
473,670
Apr 20, 2026
65.38
65.76
65.24
65.34
62.89
535,038
Apr 17, 2026
64.46
66.08
64.42
65.76
63.30
1,084,262
Apr 16, 2026
64.00
64.82
63.84
64.36
61.95
624,518
Apr 15, 2026
63.20
64.08
63.04
63.86
61.47
867,678
Apr 14, 2026
62.50
63.74
62.50
63.08
60.72
832,859
Apr 13, 2026
62.16
62.68
62.00
62.26
59.93
698,416
Apr 10, 2026
61.40
62.96
61.40
62.62
60.28
751,656
Apr 9, 2026
62.28
62.44
61.50
61.94
59.62
594,430
Apr 8, 2026
62.68
62.68
61.78
62.02
59.70
879,798
Apr 7, 2026
61.42
62.64
61.20
61.24
58.95
632,941
Apr 2, 2026
60.50
61.58
60.50
61.42
59.12
714,265
Apr 1, 2026
61.38
61.53
60.34
60.74
58.47
1,112,486
Mar 31, 2026
62.66
62.80
61.28
61.44
59.14
948,285
Mar 30, 2026
60.94
62.72
60.74
62.72
60.37
790,649
Mar 27, 2026
61.04
61.04
60.34
60.50
58.24
653,104
Mar 26, 2026
60.08
61.60
60.00
60.70
58.43
862,610
Mar 25, 2026
59.34
60.46
59.34
60.16
57.91
834,145
Mar 24, 2026
58.60
59.03
58.18
58.94
56.73
619,608
Mar 23, 2026
57.28
59.64
56.72
58.12
55.94
877,231
Mar 20, 2026
57.96
58.64
57.62
58.12
55.94
2,499,390
Mar 19, 2026
58.80
59.06
58.10
58.10
55.92
855,594
Mar 18, 2026
59.52
60.04
59.22
59.50
57.27
755,733
Mar 17, 2026
59.32
60.10
59.10
59.62
57.39
706,281
Mar 16, 2026
59.18
59.64
58.56
59.50
57.27
617,570
Mar 13, 2026
58.66
59.48
58.48
59.00
56.79
628,611
Mar 12, 2026
55.70
58.98
55.22
58.94
56.73
1,189,340
Mar 11, 2026
55.92
56.14
55.30
55.42
53.35
770,019
Mar 10, 2026
57.16
57.46
56.50
56.50
54.38
586,740
Mar 9, 2026
56.72
57.92
55.98
56.84
54.71
675,926
Mar 6, 2026
58.60
58.60
56.88
57.32
55.17
840,496
Mar 5, 2026
57.68
59.20
57.60
58.38
56.19
759,261
Mar 4, 2026
58.26
58.54
56.58
57.50
55.35
976,650
Mar 3, 2026
59.08
59.46
57.66
58.00
55.83
1,008,679
Mar 2, 2026
59.26
59.88
58.60
59.88
57.64
1,029,834
Feb 27, 2026
60.36
60.86
59.76
60.44
58.18
2,161,526
Feb 26, 2026
59.04
60.68
58.70
60.16
57.91
761,445
Feb 25, 2026
60.32
60.38
58.96
59.22
57.00
913,126
Feb 24, 2026
60.84
62.06
60.40
60.40
58.14
888,819
Feb 23, 2026
61.26
61.28
60.22
60.46
58.20
578,359
Feb 20, 2026
61.00
61.32
60.22
61.14
58.85
764,237
Feb 19, 2026
60.90
61.82
60.46
60.68
58.41
942,536
Feb 18, 2026
59.98
60.54
59.32
60.54
58.27
1,310,988
Feb 17, 2026
61.44
62.54
60.20
60.20
57.95
840,117
Feb 16, 2026
62.10
62.74
60.68
61.46
59.16
1,058,437
Feb 13, 2026
62.98
65.10
62.62
62.82
60.47
1,210,136
Feb 12, 2026
69.00
69.08
61.96
63.24
60.87
2,509,160
Feb 11, 2026
70.28
70.38
68.80
69.08
66.49
906,011
Feb 10, 2026
67.50
70.50
67.50
70.50
67.86
1,071,320
Feb 9, 2026
71.70
71.70
66.12
66.82
64.32
1,477,871
Feb 6, 2026
69.48
70.72
68.84
70.52
67.88
966,839
Feb 5, 2026
69.06
69.86
68.14
69.82
67.21
716,286
Feb 4, 2026
67.00
69.34
66.96
68.90
66.32
831,326
Feb 3, 2026
67.10
67.40
65.78
66.74
64.24
604,430
Feb 2, 2026
66.50
67.00
65.88
66.84
64.34
679,435
Jan 30, 2026
65.78
66.42
65.64
66.20
63.72
518,464
Jan 29, 2026
66.26
66.70
64.58
66.06
63.59
924,346
Jan 28, 2026
65.00
65.50
64.59
65.08
62.64
451,258
Jan 27, 2026
66.82
66.84
65.12
65.12
62.68
485,347
Jan 26, 2026
65.76
67.20
65.46
66.68
64.18
473,814
Jan 23, 2026
65.46
65.64
65.00
65.64
63.18
438,085
Jan 22, 2026
65.90
66.32
65.00
65.80
63.34
639,169
Jan 21, 2026
65.50
66.26
63.72
65.22
62.78
816,370
Jan 20, 2026
65.00
65.94
64.96
65.72
63.26
901,763
Jan 19, 2026
66.00
66.22
64.70
65.06
62.62
690,837
Jan 16, 2026
68.28
68.34
66.60
66.60
64.11
916,136
Jan 15, 2026
67.44
68.32
67.28
68.28
65.72
692,978
Jan 14, 2026
67.14
67.56
66.02
67.56
65.03
616,883
Jan 13, 2026
68.20
68.78
66.90
66.90
64.40
762,957
Jan 12, 2026
68.62
68.98
67.50
68.04
65.49
642,467
Jan 9, 2026
66.60
67.98
66.60
67.80
65.26
900,594
Jan 8, 2026
68.18
68.40
66.04
66.60
64.11
1,290,757
Jan 7, 2026
69.06
69.70
66.96
68.46
65.90
1,340,279
Jan 6, 2026
68.34
68.66
67.00
68.42
65.86
1,532,898
Jan 5, 2026
68.90
69.90
68.26
68.88
66.30
855,450
Jan 2, 2026
68.94
69.00
68.26
68.84
66.26
591,308
Dec 31, 2025
68.52
68.76
68.18
68.76
66.19
198,902
Dec 30, 2025
68.74
68.82
68.36
68.62
66.05
363,244
Dec 29, 2025
68.78
69.66
68.72
69.02
66.44
582,735
Dec 24, 2025
69.50
69.52
68.72
68.74
66.17
98,527
Dec 23, 2025
69.42
69.94
68.88
69.20
66.61
388,921
Dec 22, 2025
69.00
69.34
68.38
69.26
66.67
447,525
Dec 19, 2025
69.30
69.30
68.64
69.08
66.49
1,159,554
Dec 18, 2025
69.00
69.50
68.46
69.40
66.80
387,022
Dec 17, 2025
68.08
69.06
67.50
69.04
66.46
623,237
Dec 16, 2025
67.56
69.48
67.22
68.30
65.74
808,061
Dec 15, 2025
68.22
68.28
67.34
67.48
64.95
529,878
Dec 12, 2025
67.84
68.84
67.60
68.18
65.63
519,645
Dec 11, 2025
68.22
68.92
65.62
68.00
65.45
950,414
Dec 10, 2025
67.74
68.30
67.58
68.10
65.55
361,798
Dec 9, 2025
66.80
68.34
66.32
68.08
65.53
734,626
Dec 8, 2025
68.20
68.26
66.80
67.06
64.55
569,044
Dec 5, 2025
67.92
69.10
67.90
68.68
66.11
411,638
Dec 4, 2025
68.14
68.46
67.62
67.80
65.26
459,266
Dec 3, 2025
68.44
69.28
68.00
68.20
65.65
647,294
Dec 2, 2025
70.18
70.22
68.18
68.30
65.74
607,420
Dec 1, 2025
70.80
70.86
69.86
70.10
67.48
504,112
Nov 28, 2025
70.78
70.94
70.42
70.76
68.11
466,962
Nov 27, 2025
70.90
71.42
70.64
70.84
68.19
392,082
Nov 26, 2025
71.46
71.72
70.60
70.74
68.09
526,117
Nov 25, 2025
71.12
71.76
70.36
71.54
68.86
426,302
Nov 24, 2025
71.58
71.84
70.82
71.22
68.55
2,061,050
Nov 21, 2025
69.64
71.44
69.50
71.14
68.48
1,021,082
Nov 20, 2025
69.80
70.00
69.20
69.60
66.99
975,761
Nov 19, 2025
70.08
70.36
69.38
69.62
67.01
478,032
Nov 18, 2025
70.42
70.70
69.76
70.06
67.44
588,804
Nov 17, 2025
71.84
72.10
70.72
70.72
68.07
506,613
Nov 14, 2025
72.64
73.26
71.68
71.96
69.27
453,585
Nov 13, 2025
73.12
74.30
72.60
73.16
70.42
678,866
Nov 12, 2025
72.50
74.36
72.06
73.70
70.94
586,665
Nov 11, 2025
70.58
72.68
70.00
72.52
69.81
584,287
Nov 10, 2025
70.50
70.90
70.18
70.40
67.76
480,198
Nov 7, 2025
70.10
70.46
69.30
70.28
67.65
480,990
Nov 6, 2025
70.10
70.88
69.96
70.06
67.44
524,163
Nov 5, 2025
69.26
70.50
69.10
70.06
67.44
555,770
Nov 4, 2025
69.48
70.12
69.06
69.48
66.88
596,742
Nov 3, 2025
70.50
70.50
69.30
69.80
67.19
923,476
