DSM-Firmenich AG (FRA:ZX6)
Germany · Delayed Price · Currency is EUR 71.40
+0.26 (0.37%)
At close: Sep 29, 2025
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 71.42 | 71.86 | 71.40 | 71.40 | 71.40 | 0.37% | 200 |
| Sep 26, 2025 | 70.80 | 71.30 | 70.80 | 71.14 | 71.14 | -1.30% | - |
| Sep 25, 2025 | 73.00 | 73.08 | 72.08 | 72.08 | 72.08 | -0.22% | - |
| Sep 24, 2025 | 72.46 | 72.70 | 72.24 | 72.24 | 72.24 | -1.66% | - |
| Sep 23, 2025 | 73.46 | 74.08 | 73.46 | 73.46 | 73.46 | - | - |
| Sep 22, 2025 | 74.60 | 74.60 | 73.46 | 73.46 | 73.46 | -1.87% | 120 |
| Sep 19, 2025 | 74.50 | 75.34 | 74.50 | 74.86 | 74.86 | -0.51% | - |
| Sep 18, 2025 | 76.24 | 76.24 | 75.24 | 75.24 | 75.24 | -2.21% | 600 |
| Sep 17, 2025 | 78.26 | 78.26 | 75.88 | 76.94 | 76.94 | -3.07% | 222 |
| Sep 16, 2025 | 79.16 | 79.38 | 79.06 | 79.38 | 79.38 | -0.53% | - |
| Sep 15, 2025 | 80.14 | 80.66 | 79.80 | 79.80 | 79.80 | -1.26% | - |
| Sep 12, 2025 | 80.74 | 81.42 | 80.74 | 80.82 | 80.82 | 0.77% | 150 |
| Sep 11, 2025 | 79.60 | 80.20 | 79.60 | 80.20 | 80.20 | 0.75% | - |
| Sep 10, 2025 | 81.38 | 81.64 | 79.60 | 79.60 | 79.60 | -2.95% | 50 |
| Sep 9, 2025 | 81.86 | 82.64 | 81.86 | 82.02 | 82.02 | -0.61% | 500 |
| Sep 8, 2025 | 81.80 | 82.52 | 81.52 | 82.52 | 82.52 | 0.66% | - |
| Sep 5, 2025 | 80.84 | 82.28 | 80.84 | 81.98 | 81.98 | 0.69% | - |
| Sep 4, 2025 | 81.12 | 82.02 | 81.12 | 81.42 | 81.42 | -1.07% | - |
| Sep 3, 2025 | 82.42 | 83.14 | 82.30 | 82.30 | 82.30 | -0.65% | 24 |
| Sep 2, 2025 | 83.04 | 83.28 | 82.84 | 82.84 | 82.84 | -1.19% | - |
| Sep 1, 2025 | 83.08 | 84.36 | 83.08 | 83.84 | 83.84 | 0.07% | 10 |
| Aug 29, 2025 | 83.54 | 84.10 | 83.54 | 83.78 | 83.78 | -1.25% | - |
| Aug 28, 2025 | 82.82 | 84.84 | 82.82 | 84.84 | 84.84 | 1.87% | - |
| Aug 27, 2025 | 82.88 | 83.90 | 82.88 | 83.28 | 83.28 | -0.57% | 65 |
| Aug 26, 2025 | 82.92 | 83.76 | 82.92 | 83.76 | 83.76 | -1.30% | - |
| Aug 25, 2025 | 84.08 | 84.86 | 84.08 | 84.86 | 84.86 | 0.09% | - |
| Aug 22, 2025 | 83.68 | 84.78 | 83.68 | 84.78 | 84.78 | 1.02% | 10 |
| Aug 21, 2025 | 85.00 | 85.00 | 83.92 | 83.92 | 83.92 | -0.92% | 400 |
| Aug 20, 2025 | 83.40 | 84.70 | 83.40 | 84.70 | 84.70 | 0.12% | - |
| Aug 19, 2025 | 82.32 | 84.60 | 82.32 | 84.60 | 84.60 | 1.93% | 168 |
| Aug 18, 2025 | 82.36 | 83.00 | 82.36 | 83.00 | 83.00 | -0.22% | 350 |
| Aug 15, 2025 | 82.14 | 83.18 | 82.14 | 83.18 | 83.18 | 1.29% | - |
| Aug 14, 2025 | 81.86 | 82.26 | 81.86 | 82.12 | 82.12 | 0.05% | - |
| Aug 13, 2025 | 81.76 | 82.58 | 81.76 | 82.08 | 82.08 | 0.17% | 200 |
| Aug 12, 2025 | 81.62 | 82.34 | 81.62 | 81.94 | 81.94 | -0.27% | 5 |
| Aug 11, 2025 | 81.88 | 82.64 | 81.88 | 82.16 | 82.16 | 0.05% | 125 |
| Aug 8, 2025 | 82.06 | 82.38 | 82.06 | 82.12 | 82.12 | -0.94% | 300 |
| Aug 7, 2025 | 81.56 | 83.00 | 81.56 | 82.90 | 82.90 | 0.66% | 100 |
| Aug 6, 2025 | 82.24 | 82.94 | 82.24 | 82.36 | 82.36 | -0.19% | 150 |
| Aug 5, 2025 | 81.92 | 82.52 | 81.92 | 82.52 | 82.52 | 0.71% | - |
| Aug 4, 2025 | 81.24 | 81.94 | 81.24 | 81.94 | 81.94 | 0.24% | - |
| Aug 1, 2025 | 83.78 | 83.78 | 81.74 | 81.74 | 81.74 | -4.06% | - |
| Jul 31, 2025 | 85.44 | 87.24 | 85.20 | 85.20 | 85.20 | 0.71% | - |
| Jul 30, 2025 | 85.50 | 85.50 | 84.60 | 84.60 | 84.60 | -2.51% | 38 |
| Jul 29, 2025 | 86.14 | 87.08 | 86.14 | 86.78 | 86.78 | - | - |
| Jul 28, 2025 | 88.78 | 88.78 | 86.78 | 86.78 | 86.78 | -1.63% | 135 |
| Jul 25, 2025 | 87.70 | 88.28 | 87.66 | 88.22 | 88.22 | -0.14% | 100 |
| Jul 24, 2025 | 89.60 | 89.60 | 88.34 | 88.34 | 88.34 | -0.54% | - |
| Jul 23, 2025 | 88.56 | 88.96 | 88.56 | 88.82 | 88.82 | -0.20% | - |
| Jul 22, 2025 | 88.50 | 89.00 | 87.46 | 89.00 | 89.00 | -0.09% | 123 |