DSM-Firmenich AG (ETR:ZX6)
Germany · Delayed Price · Currency is EUR 90.20
+0.36 (0.40%)
At close: Aug 21, 2026
ETR:ZX6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 88.90 | 90.00 | 88.70 | 89.84 | 89.84 | 2.00% | 968 |
| Aug 19, 2026 | 88.64 | 88.64 | 88.08 | 88.08 | 88.08 | 0.25% | 1,220 |
| Aug 18, 2026 | 86.84 | 87.90 | 86.84 | 87.86 | 87.86 | 0.41% | 827 |
| Aug 17, 2026 | 88.62 | 88.78 | 86.90 | 87.50 | 87.50 | -2.67% | 1,324 |
| Aug 14, 2026 | 90.86 | 90.88 | 89.88 | 89.90 | 89.90 | -1.03% | 1,860 |
| Aug 13, 2026 | 92.10 | 92.10 | 90.58 | 90.84 | 90.84 | -1.48% | 1,954 |
| Aug 12, 2026 | 92.08 | 92.20 | 91.44 | 92.20 | 92.20 | -1.26% | 1,551 |
| Aug 11, 2026 | 94.30 | 94.30 | 93.28 | 93.38 | 93.38 | -0.87% | 1,589 |
| Aug 10, 2026 | 94.20 | 94.20 | 94.06 | 94.20 | 94.20 | -0.04% | 451 |
| Aug 7, 2026 | 93.38 | 94.48 | 93.38 | 94.24 | 94.24 | 0.92% | 6,485 |
| Aug 6, 2026 | 94.66 | 94.66 | 93.24 | 93.38 | 93.38 | -0.13% | 945 |
| Aug 5, 2026 | 93.08 | 94.04 | 92.32 | 93.50 | 93.50 | 2.01% | 1,672 |
| Aug 4, 2026 | 92.66 | 92.70 | 91.14 | 91.66 | 91.66 | -1.31% | 1,568 |
| Aug 3, 2026 | 92.54 | 93.46 | 92.32 | 92.88 | 92.88 | -1.19% | 1,039 |
| Jul 31, 2026 | 92.90 | 94.34 | 91.46 | 94.00 | 94.00 | 1.21% | 4,382 |
| Jul 30, 2026 | 90.80 | 94.62 | 90.80 | 92.88 | 92.88 | 10.73% | 7,187 |
| Jul 29, 2026 | 84.02 | 84.44 | 83.28 | 83.88 | 83.88 | 0.48% | 3,124 |
| Jul 28, 2026 | 81.96 | 83.48 | 81.44 | 83.48 | 83.48 | 1.71% | 601 |
| Jul 27, 2026 | 82.18 | 82.62 | 81.64 | 82.08 | 82.08 | 0.69% | 3,206 |
| Jul 24, 2026 | 80.80 | 81.52 | 80.80 | 81.52 | 81.52 | 1.07% | 460 |
| Jul 23, 2026 | 80.50 | 80.68 | 80.48 | 80.66 | 80.66 | -5.11% | 402 |
| Jul 22, 2026 | 84.58 | 86.06 | 84.20 | 85.00 | 85.00 | 1.55% | 3,182 |
| Jul 21, 2026 | 85.42 | 85.60 | 83.54 | 83.70 | 83.70 | -2.40% | 4,042 |
| Jul 20, 2026 | 86.10 | 86.34 | 85.76 | 85.76 | 85.76 | -0.35% | 1,674 |
| Jul 17, 2026 | 86.20 | 86.74 | 85.58 | 86.06 | 86.06 | -0.53% | 1,162 |
| Jul 16, 2026 | 84.44 | 86.52 | 84.44 | 86.52 | 86.52 | 1.43% | 2,022 |
| Jul 15, 2026 | 84.18 | 85.42 | 83.72 | 85.30 | 85.30 | 0.38% | 1,929 |
| Jul 14, 2026 | 83.56 | 85.28 | 82.68 | 84.98 | 84.98 | 1.19% | 1,559 |
| Jul 13, 2026 | 83.80 | 84.40 | 83.80 | 83.98 | 83.98 | 0.36% | 221 |
| Jul 10, 2026 | 83.28 | 83.68 | 83.20 | 83.68 | 83.68 | -0.43% | 646 |
| Jul 9, 2026 | 83.34 | 84.40 | 83.34 | 84.04 | 84.04 | 0.29% | 722 |
| Jul 8, 2026 | 84.38 | 84.68 | 83.66 | 83.80 | 83.80 | -2.44% | 5,837 |
| Jul 7, 2026 | 84.00 | 86.30 | 84.00 | 85.90 | 85.90 | 3.57% | 1,980 |
| Jul 6, 2026 | 83.72 | 83.88 | 82.66 | 82.94 | 82.94 | -2.52% | 697 |
| Jul 3, 2026 | 83.48 | 85.08 | 82.98 | 85.08 | 85.08 | 2.16% | 3,273 |
| Jul 2, 2026 | 82.50 | 83.28 | 82.36 | 83.28 | 83.28 | 1.12% | 1,325 |
| Jul 1, 2026 | 83.64 | 83.70 | 81.32 | 82.36 | 82.36 | -0.48% | 3,719 |
| Jun 30, 2026 | 82.18 | 82.76 | 81.54 | 82.76 | 82.76 | 1.37% | 772 |
| Jun 29, 2026 | 79.56 | 81.78 | 79.56 | 81.64 | 81.64 | 2.31% | 904 |
| Jun 26, 2026 | 80.04 | 80.04 | 79.44 | 79.80 | 79.80 | -1.09% | 931 |
| Jun 25, 2026 | 80.44 | 81.84 | 80.44 | 80.68 | 80.68 | -0.42% | 43,978 |
| Jun 24, 2026 | 76.98 | 81.02 | 76.98 | 81.02 | 81.02 | 5.96% | 1,271 |
| Jun 23, 2026 | 76.12 | 76.46 | 75.82 | 76.46 | 76.46 | -0.68% | 663 |
| Jun 22, 2026 | 77.12 | 77.12 | 76.36 | 76.98 | 76.98 | -0.67% | 624 |
| Jun 19, 2026 | 76.52 | 77.56 | 76.34 | 77.50 | 77.50 | 0.54% | 9,261 |
| Jun 18, 2026 | 75.42 | 77.08 | 74.10 | 77.08 | 77.08 | 4.25% | 1,774 |
| Jun 17, 2026 | 73.02 | 73.94 | 73.02 | 73.94 | 73.94 | 0.22% | 1,302 |
| Jun 16, 2026 | 73.14 | 73.78 | 73.04 | 73.78 | 73.78 | 0.27% | 730 |
| Jun 15, 2026 | 74.98 | 74.98 | 73.54 | 73.58 | 73.58 | -0.41% | 2,513 |
| Jun 12, 2026 | 73.52 | 73.88 | 73.14 | 73.88 | 73.88 | 3.10% | 1,957 |