DSM-Firmenich AG (FRA:ZX6)
Germany · Delayed Price · Currency is EUR 82.02
-0.50 (-0.61%)
Last updated: Sep 9, 2025, 3:29 PM CET
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 81.86 | 82.64 | 81.86 | 82.02 | - | -0.61% | 500 |
| Sep 8, 2025 | 81.80 | 82.52 | 81.52 | 82.52 | - | 0.66% | 24 |
| Sep 5, 2025 | 80.84 | 82.28 | 80.84 | 81.98 | - | 0.69% | 24 |
| Sep 4, 2025 | 81.12 | 82.02 | 81.12 | 81.42 | - | -1.07% | 24 |
| Sep 3, 2025 | 82.42 | 83.14 | 82.30 | 82.30 | - | -0.65% | 24 |
| Sep 2, 2025 | 83.04 | 83.28 | 82.84 | 82.84 | - | -1.19% | 10 |
| Sep 1, 2025 | 83.08 | 84.36 | 83.08 | 83.84 | - | 0.07% | 10 |
| Aug 29, 2025 | 83.54 | 84.10 | 83.54 | 83.78 | - | -1.25% | 65 |
| Aug 28, 2025 | 82.82 | 84.84 | 82.82 | 84.84 | - | 1.87% | 65 |
| Aug 27, 2025 | 82.88 | 83.90 | 82.88 | 83.28 | - | -0.57% | 65 |
| Aug 26, 2025 | 82.92 | 83.76 | 82.92 | 83.76 | - | -1.30% | - |
| Aug 25, 2025 | 84.08 | 84.86 | 84.08 | 84.86 | - | 0.09% | - |
| Aug 22, 2025 | 83.68 | 84.78 | 83.68 | 84.78 | - | 1.02% | 10 |
| Aug 21, 2025 | 85.00 | 85.00 | 83.92 | 83.92 | - | -0.92% | 400 |
| Aug 20, 2025 | 83.40 | 84.70 | 83.40 | 84.70 | - | 0.12% | 168 |
| Aug 19, 2025 | 82.32 | 84.60 | 82.32 | 84.60 | - | 1.93% | 168 |
| Aug 18, 2025 | 82.36 | 83.00 | 82.36 | 83.00 | - | -0.22% | 350 |
| Aug 15, 2025 | 82.14 | 83.18 | 82.14 | 83.18 | - | 1.29% | 200 |
| Aug 14, 2025 | 81.86 | 82.26 | 81.86 | 82.12 | - | 0.05% | 200 |
| Aug 13, 2025 | 81.76 | 82.58 | 81.76 | 82.08 | - | 0.17% | 200 |
| Aug 12, 2025 | 81.62 | 82.34 | 81.62 | 81.94 | - | -0.27% | 5 |
| Aug 11, 2025 | 81.88 | 82.64 | 81.88 | 82.16 | - | 0.05% | 125 |
| Aug 8, 2025 | 82.06 | 82.38 | 82.06 | 82.12 | - | -0.94% | 300 |
| Aug 7, 2025 | 81.56 | 83.00 | 81.56 | 82.90 | - | 0.66% | 100 |
| Aug 6, 2025 | 82.24 | 82.94 | 82.24 | 82.36 | - | -0.19% | 150 |
| Aug 5, 2025 | 81.92 | 82.52 | 81.92 | 82.52 | - | 0.71% | 38 |
| Aug 4, 2025 | 81.24 | 81.94 | 81.24 | 81.94 | - | 0.24% | 38 |
| Aug 1, 2025 | 83.78 | 83.78 | 81.74 | 81.74 | - | -4.06% | 38 |
| Jul 31, 2025 | 85.44 | 87.24 | 85.20 | 85.20 | - | 0.71% | - |
| Jul 30, 2025 | 85.50 | 85.50 | 84.60 | 84.60 | - | -2.51% | 38 |
| Jul 29, 2025 | 86.14 | 87.08 | 86.14 | 86.78 | - | - | 135 |
| Jul 28, 2025 | 88.78 | 88.78 | 86.78 | 86.78 | - | -1.63% | 135 |
| Jul 25, 2025 | 87.70 | 88.28 | 87.66 | 88.22 | - | -0.14% | 100 |
| Jul 24, 2025 | 89.60 | 89.60 | 88.34 | 88.34 | - | -0.54% | - |
| Jul 23, 2025 | 88.56 | 88.96 | 88.56 | 88.82 | - | -0.20% | 123 |
| Jul 22, 2025 | 88.50 | 89.00 | 87.46 | 89.00 | - | -0.09% | 123 |
| Jul 21, 2025 | 88.66 | 89.64 | 88.66 | 89.08 | - | -0.20% | 438 |
| Jul 18, 2025 | 88.56 | 89.40 | 88.56 | 89.26 | - | -0.04% | 438 |
| Jul 17, 2025 | 88.80 | 89.30 | 88.52 | 89.30 | - | 0.79% | 438 |
| Jul 16, 2025 | 88.46 | 88.94 | 88.46 | 88.60 | - | -1.27% | 150 |
| Jul 15, 2025 | 88.62 | 89.74 | 88.62 | 89.74 | - | 0.54% | 123 |
| Jul 14, 2025 | 89.08 | 89.60 | 89.08 | 89.26 | - | -0.62% | 123 |
| Jul 11, 2025 | 90.22 | 90.70 | 89.82 | 89.82 | - | -0.99% | 123 |
| Jul 10, 2025 | 89.80 | 90.78 | 89.80 | 90.72 | - | -1.39% | 123 |
| Jul 9, 2025 | 91.08 | 92.00 | 90.04 | 92.00 | - | 2.43% | 123 |
| Jul 8, 2025 | 90.30 | 90.30 | 89.62 | 89.82 | - | -0.53% | 221 |
| Jul 7, 2025 | 89.34 | 90.30 | 89.34 | 90.30 | - | 0.80% | 221 |
| Jul 4, 2025 | 89.32 | 89.64 | 89.32 | 89.58 | - | -1.23% | 221 |
| Jul 3, 2025 | 89.50 | 90.70 | 89.50 | 90.70 | - | 0.98% | 221 |
| Jul 2, 2025 | 90.12 | 90.96 | 89.82 | 89.82 | - | 0.42% | - |