DSM-Firmenich AG (ETR:ZX6)
Germany · Delayed Price · Currency is EUR 70.28
+0.24 (0.34%)
At close: Nov 7, 2025
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 72.24 | 72.48 | 71.74 | 72.48 | 72.48 | -0.03% | 293 |
| Sep 29, 2025 | 71.72 | 72.56 | 71.72 | 72.50 | 72.50 | 1.03% | 116 |
| Sep 26, 2025 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | -0.99% | - |
| Sep 25, 2025 | 72.80 | 72.80 | 72.48 | 72.48 | 72.48 | -1.63% | 562 |
| Sep 24, 2025 | 72.38 | 73.68 | 72.38 | 73.68 | 73.68 | -0.38% | 1,014 |
| Sep 22, 2025 | 74.56 | 74.76 | 73.96 | 73.96 | 73.96 | -0.67% | 331 |
| Sep 19, 2025 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | -0.77% | - |
| Sep 18, 2025 | 75.92 | 75.96 | 74.88 | 75.04 | 75.04 | -1.68% | 2,063 |
| Sep 17, 2025 | 77.04 | 77.04 | 76.32 | 76.32 | 76.32 | -2.90% | 650 |
| Sep 16, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -2.58% | 20 |
| Sep 12, 2025 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | 0.35% | 5 |
| Sep 11, 2025 | 80.12 | 80.40 | 80.12 | 80.40 | 80.40 | -5.57% | 304 |
| Sep 10, 2025 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | 1.54% | - |
| Sep 9, 2025 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | -26.49% | - |
| Sep 8, 2025 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | 39.46% | - |