DSM-Firmenich AG (FRA:ZX6)
Germany · Delayed Price · Currency is EUR 66.34
+0.82 (1.25%)
At close: Jan 30, 2026
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 65.90 | 66.34 | 65.90 | 66.34 | 66.34 | 1.25% | - |
| Jan 29, 2026 | 66.18 | 66.18 | 65.08 | 65.52 | 65.52 | -0.88% | 1,073 |
| Jan 28, 2026 | 64.96 | 66.10 | 64.94 | 66.10 | 66.10 | 0.12% | 1,165 |
| Jan 27, 2026 | 66.28 | 66.28 | 66.02 | 66.02 | 66.02 | -1.23% | - |
| Jan 26, 2026 | 66.02 | 66.84 | 65.86 | 66.84 | 66.84 | 2.26% | - |
| Jan 23, 2026 | 65.32 | 65.36 | 65.00 | 65.36 | 65.36 | 0.12% | 47 |
| Jan 22, 2026 | 66.20 | 66.20 | 65.28 | 65.28 | 65.28 | -0.88% | - |
| Jan 21, 2026 | 65.06 | 65.86 | 65.06 | 65.86 | 65.86 | 0.76% | - |
| Jan 20, 2026 | 65.36 | 65.36 | 65.32 | 65.36 | 65.36 | 0.18% | - |
| Jan 19, 2026 | 65.90 | 65.96 | 65.18 | 65.24 | 65.24 | -2.28% | 9 |
| Jan 16, 2026 | 67.76 | 67.76 | 66.76 | 66.76 | 66.76 | -1.62% | 10 |
| Jan 15, 2026 | 67.76 | 68.24 | 67.76 | 67.86 | 67.86 | 0.89% | 162 |
| Jan 14, 2026 | 67.08 | 67.26 | 66.38 | 67.26 | 67.26 | -0.80% | 5 |
| Jan 13, 2026 | 68.40 | 68.68 | 67.58 | 67.80 | 67.80 | -0.35% | 150 |
| Jan 12, 2026 | 67.30 | 68.48 | 67.30 | 68.04 | 68.04 | 1.22% | - |
| Jan 9, 2026 | 66.42 | 67.34 | 66.42 | 67.22 | 67.22 | 1.69% | - |
| Jan 8, 2026 | 67.72 | 68.20 | 66.10 | 66.10 | 66.10 | -2.62% | - |
| Jan 7, 2026 | 67.92 | 68.70 | 67.88 | 67.88 | 67.88 | 0.53% | - |
| Jan 6, 2026 | 67.38 | 68.44 | 67.38 | 67.52 | 67.52 | -1.32% | - |
| Jan 5, 2026 | 69.00 | 69.58 | 68.42 | 68.42 | 68.42 | -0.61% | - |
| Jan 2, 2026 | 69.70 | 69.70 | 67.76 | 68.84 | 68.84 | 0.35% | 35 |
| Dec 30, 2025 | 67.60 | 68.64 | 67.60 | 68.60 | 68.60 | -1.83% | 865 |
| Dec 29, 2025 | 67.78 | 69.88 | 67.78 | 69.88 | 69.88 | 0.63% | 191 |
| Dec 23, 2025 | 68.44 | 69.66 | 68.44 | 69.44 | 69.44 | 0.64% | 521 |
| Dec 22, 2025 | 68.90 | 69.14 | 68.90 | 69.00 | 69.00 | 0.26% | - |
| Dec 19, 2025 | 68.46 | 69.08 | 68.46 | 68.82 | 68.82 | 0.12% | - |
| Dec 18, 2025 | 68.54 | 68.86 | 68.54 | 68.74 | 68.74 | 1.24% | - |
| Dec 17, 2025 | 67.90 | 67.90 | 67.60 | 67.90 | 67.90 | -0.79% | - |
| Dec 16, 2025 | 66.94 | 68.90 | 66.94 | 68.44 | 68.44 | 1.03% | 200 |
| Dec 15, 2025 | 67.86 | 67.86 | 67.64 | 67.74 | 67.74 | -0.85% | 1,000 |
| Dec 12, 2025 | 67.88 | 68.32 | 67.76 | 68.32 | 68.32 | 2.00% | - |
| Dec 11, 2025 | 67.60 | 68.38 | 66.98 | 66.98 | 66.98 | -1.41% | - |
| Dec 10, 2025 | 67.58 | 68.06 | 67.58 | 67.94 | 67.94 | 1.65% | 12 |
| Dec 9, 2025 | 66.56 | 66.84 | 66.46 | 66.84 | 66.84 | -1.07% | - |
| Dec 8, 2025 | 67.30 | 67.56 | 67.30 | 67.56 | 67.56 | -1.80% | 15 |
| Dec 5, 2025 | 67.30 | 68.80 | 67.30 | 68.80 | 68.80 | 1.06% | 376 |
| Dec 4, 2025 | 67.76 | 68.20 | 67.76 | 68.08 | 68.08 | -0.18% | - |
| Dec 3, 2025 | 68.04 | 69.10 | 68.04 | 68.20 | 68.20 | -1.96% | - |
| Dec 2, 2025 | 69.60 | 70.14 | 69.56 | 69.56 | 69.56 | -0.77% | - |
| Dec 1, 2025 | 70.16 | 70.52 | 70.10 | 70.10 | 70.10 | -0.93% | - |
| Nov 28, 2025 | 70.34 | 70.76 | 70.34 | 70.76 | 70.76 | -0.20% | - |
| Nov 27, 2025 | 70.24 | 71.12 | 70.24 | 70.90 | 70.90 | 0.14% | - |
| Nov 26, 2025 | 71.64 | 71.68 | 70.80 | 70.80 | 70.80 | -0.59% | - |
| Nov 25, 2025 | 70.72 | 71.22 | 70.70 | 71.22 | 71.22 | -0.28% | 75 |
| Nov 24, 2025 | 71.32 | 71.68 | 71.32 | 71.42 | 71.42 | 1.16% | 600 |
| Nov 21, 2025 | 68.70 | 70.86 | 68.70 | 70.60 | 70.60 | 1.35% | 132 |
| Nov 20, 2025 | 69.78 | 69.78 | 69.26 | 69.66 | 69.66 | -0.46% | - |
| Nov 19, 2025 | 69.56 | 69.98 | 69.56 | 69.98 | 69.98 | -0.31% | - |
| Nov 18, 2025 | 70.40 | 70.54 | 69.52 | 70.20 | 70.20 | -1.35% | 38 |
| Nov 17, 2025 | 71.46 | 71.78 | 71.16 | 71.16 | 71.16 | -1.25% | - |