DSM-Firmenich AG (ETR:ZX6)
Germany · Delayed Price · Currency is EUR 69.20
-0.38 (-0.55%)
At close: Dec 19, 2025
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 69.16 | 69.20 | 68.70 | 69.20 | 69.20 | -0.55% | 610 |
| Dec 18, 2025 | 68.62 | 69.58 | 68.62 | 69.58 | 69.58 | 0.75% | 769 |
| Dec 17, 2025 | 67.88 | 69.06 | 67.86 | 69.06 | 69.06 | 1.35% | 420 |
| Dec 16, 2025 | 67.94 | 68.76 | 67.94 | 68.14 | 68.14 | 0.95% | 462 |
| Dec 15, 2025 | 67.78 | 67.92 | 67.74 | 67.50 | 67.50 | -1.14% | 2,481 |
| Dec 12, 2025 | 68.30 | 68.30 | 68.28 | 68.28 | 68.28 | 0.15% | 312 |
| Dec 11, 2025 | 67.52 | 68.18 | 67.48 | 68.18 | 68.18 | 0.50% | 996 |
| Dec 10, 2025 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | -0.59% | 238 |
| Dec 9, 2025 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | -0.90% | - |
| Dec 5, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 0.79% | - |
| Dec 2, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | -3.34% | 105 |
| Dec 1, 2025 | 70.52 | 70.52 | 70.52 | 70.68 | 70.68 | -0.81% | 22 |
| Nov 24, 2025 | 71.28 | 71.28 | 71.26 | 71.26 | 71.26 | 0.17% | 861 |
| Nov 21, 2025 | 70.62 | 71.14 | 70.62 | 71.14 | 71.14 | 2.39% | 10 |
| Nov 20, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | -0.23% | 519 |
| Nov 19, 2025 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | -0.60% | - |
| Nov 18, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | -0.93% | - |
| Nov 17, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | -1.70% | - |
| Nov 14, 2025 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | -1.64% | - |
| Nov 13, 2025 | 73.70 | 74.18 | 73.14 | 73.14 | 73.14 | -0.76% | 38 |
| Nov 12, 2025 | 73.08 | 73.86 | 73.08 | 73.70 | 73.70 | 1.63% | 476 |
| Nov 11, 2025 | 71.68 | 72.52 | 71.68 | 72.52 | 72.52 | 3.01% | 30 |
| Nov 10, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 0.17% | - |
| Nov 7, 2025 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | 0.34% | - |
| Nov 6, 2025 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | -0.26% | - |
| Nov 5, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 1.01% | 10 |
| Nov 4, 2025 | 69.30 | 69.52 | 69.30 | 69.52 | 69.52 | -0.40% | 216 |
| Nov 3, 2025 | 70.10 | 70.10 | 69.80 | 69.80 | 69.80 | -1.33% | 150 |
| Oct 31, 2025 | 70.80 | 70.80 | 70.74 | 70.74 | 70.74 | -0.98% | 150 |
| Oct 30, 2025 | 74.16 | 74.16 | 71.44 | 71.44 | 71.44 | -2.40% | 1,696 |
| Oct 29, 2025 | 73.40 | 73.48 | 73.20 | 73.20 | 73.20 | -0.65% | 117 |
| Oct 28, 2025 | 73.70 | 73.70 | 73.68 | 73.68 | 73.68 | -2.18% | 228 |
| Oct 27, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | -0.32% | 1 |
| Oct 24, 2025 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | 0.05% | 8 |
| Oct 23, 2025 | 75.30 | 75.52 | 75.30 | 75.52 | 75.52 | -0.21% | 75 |
| Oct 22, 2025 | 75.82 | 75.82 | 75.68 | 75.68 | 75.68 | -0.11% | 93 |
| Oct 20, 2025 | 75.58 | 75.76 | 75.58 | 75.76 | 75.76 | 0.32% | 152 |
| Oct 17, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | 2.33% | 20 |
| Oct 16, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 1.15% | 4,000 |
| Oct 15, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | 0.63% | 3 |
| Oct 14, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.28% | - |
| Oct 13, 2025 | 73.68 | 73.68 | 73.44 | 73.44 | 73.44 | 0.60% | 3 |
| Oct 10, 2025 | 74.16 | 74.16 | 73.00 | 73.00 | 73.00 | -1.48% | 1,177 |
| Oct 9, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -0.30% | - |
| Oct 8, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - | - |
| Oct 7, 2025 | 73.04 | 74.70 | 73.04 | 74.32 | 74.32 | 3.22% | 47 |
| Oct 6, 2025 | 72.46 | 72.72 | 72.00 | 72.00 | 72.00 | -1.56% | 2,131 |
| Oct 3, 2025 | 72.70 | 73.14 | 72.70 | 73.14 | 73.14 | 0.44% | 250 |
| Oct 2, 2025 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | 0.22% | 1 |
| Oct 1, 2025 | 73.00 | 73.00 | 72.66 | 72.66 | 72.66 | 0.25% | 319 |