DSM-Firmenich AG (FRA:ZX6)
Germany flag Germany · Delayed Price · Currency is EUR
75.60
+1.34 (1.80%)
At close: Oct 20, 2025

DSM-Firmenich AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202575.0075.5675.0075.5675.560.16%100
Oct 21, 202575.3475.7275.3275.4475.44-0.21%20
Oct 20, 202575.2675.6075.2675.6075.601.80%-
Oct 17, 202573.6474.2673.6274.2674.26-0.13%-
Oct 16, 202572.5274.3672.5274.3674.360.49%-
Oct 15, 202572.2674.0072.2674.0074.002.18%15
Oct 14, 202573.1073.3872.4272.4272.42-1.12%-
Oct 13, 202573.1273.5273.1073.2473.24-0.60%-
Oct 10, 202573.6074.2073.6073.6873.68-0.22%-
Oct 9, 202574.8274.8273.8273.8473.84-0.22%50
Oct 8, 202573.8274.0073.3474.0074.00-1.07%-
Oct 7, 202572.4274.8072.4274.8074.802.97%-
Oct 6, 202572.6473.1872.6272.6472.640.55%125
Oct 3, 202572.4873.2672.2472.2472.24-1.18%-
Oct 2, 202572.5073.2472.5073.1073.100.16%-
Oct 1, 202572.0272.9872.0272.9872.980.50%-
Sep 30, 202572.0072.6271.9472.6272.621.71%-
Sep 29, 202571.4271.8671.4071.4071.400.37%200
Sep 26, 202570.8071.3070.8071.1471.14-1.30%-
Sep 25, 202573.0073.0872.0872.0872.08-0.22%-
Sep 24, 202572.4672.7072.2472.2472.24-1.66%-
Sep 23, 202573.4674.0873.4673.4673.46--
Sep 22, 202574.6074.6073.4673.4673.46-1.87%120
Sep 19, 202574.5075.3474.5074.8674.86-0.51%-
Sep 18, 202576.2476.2475.2475.2475.24-2.21%600
Sep 17, 202578.2678.2675.8876.9476.94-3.07%222
Sep 16, 202579.1679.3879.0679.3879.38-0.53%-
Sep 15, 202580.1480.6679.8079.8079.80-1.26%-
Sep 12, 202580.7481.4280.7480.8280.820.77%150
Sep 11, 202579.6080.2079.6080.2080.200.75%-
Sep 10, 202581.3881.6479.6079.6079.60-2.95%50
Sep 9, 202581.8682.6481.8682.0282.02-0.61%500
Sep 8, 202581.8082.5281.5282.5282.520.66%-
Sep 5, 202580.8482.2880.8481.9881.980.69%-
Sep 4, 202581.1282.0281.1281.4281.42-1.07%-
Sep 3, 202582.4283.1482.3082.3082.30-0.65%24
Sep 2, 202583.0483.2882.8482.8482.84-1.19%-
Sep 1, 202583.0884.3683.0883.8483.840.07%10
Aug 29, 202583.5484.1083.5483.7883.78-1.25%-
Aug 28, 202582.8284.8482.8284.8484.841.87%-
Aug 27, 202582.8883.9082.8883.2883.28-0.57%65
Aug 26, 202582.9283.7682.9283.7683.76-1.30%-
Aug 25, 202584.0884.8684.0884.8684.860.09%-
Aug 22, 202583.6884.7883.6884.7884.781.02%10
Aug 21, 202585.0085.0083.9283.9283.92-0.92%400
Aug 20, 202583.4084.7083.4084.7084.700.12%-
Aug 19, 202582.3284.6082.3284.6084.601.93%168
Aug 18, 202582.3683.0082.3683.0083.00-0.22%350
Aug 15, 202582.1483.1882.1483.1883.181.29%-
Aug 14, 202581.8682.2681.8682.1282.120.05%-