DSM-Firmenich AG (FRA:ZX6)
Germany · Delayed Price · Currency is EUR 70.10
-0.66 (-0.93%)
At close: Dec 1, 2025
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 72.42 | 73.14 | 72.06 | 72.06 | 72.06 | -0.80% | - |
| Nov 13, 2025 | 72.98 | 74.20 | 72.64 | 72.64 | 72.64 | -1.84% | 500 |
| Nov 12, 2025 | 72.08 | 74.00 | 72.04 | 74.00 | 74.00 | 3.09% | 50 |
| Nov 11, 2025 | 69.90 | 71.78 | 69.90 | 71.78 | 71.78 | 1.82% | - |
| Nov 10, 2025 | 69.78 | 70.50 | 69.78 | 70.50 | 70.50 | 0.71% | - |
| Nov 7, 2025 | 69.68 | 70.00 | 69.68 | 70.00 | 70.00 | -1.05% | - |
| Nov 6, 2025 | 69.70 | 70.74 | 69.70 | 70.74 | 70.74 | 0.51% | - |
| Nov 5, 2025 | 68.66 | 70.38 | 68.66 | 70.38 | 70.38 | 1.41% | - |
| Nov 4, 2025 | 68.76 | 69.52 | 68.76 | 69.40 | 69.40 | -0.20% | - |
| Nov 3, 2025 | 70.20 | 70.20 | 69.54 | 69.54 | 69.54 | -2.30% | - |
| Oct 31, 2025 | 71.46 | 71.64 | 71.18 | 71.18 | 71.18 | -2.47% | - |
| Oct 30, 2025 | 72.30 | 74.56 | 72.30 | 72.98 | 72.98 | -0.73% | 50 |
| Oct 29, 2025 | 73.58 | 74.22 | 73.50 | 73.52 | 73.52 | -1.10% | 100 |
| Oct 28, 2025 | 74.06 | 74.34 | 73.58 | 74.34 | 74.34 | -1.69% | - |
| Oct 27, 2025 | 75.62 | 75.62 | 75.44 | 75.62 | 75.62 | -0.26% | 389 |
| Oct 24, 2025 | 75.04 | 75.82 | 75.04 | 75.82 | 75.82 | 0.66% | - |
| Oct 23, 2025 | 75.16 | 75.66 | 75.04 | 75.32 | 75.32 | -0.32% | - |
| Oct 22, 2025 | 75.00 | 75.56 | 75.00 | 75.56 | 75.56 | 0.16% | 100 |
| Oct 21, 2025 | 75.34 | 75.72 | 75.32 | 75.44 | 75.44 | -0.21% | 20 |
| Oct 20, 2025 | 75.26 | 75.60 | 75.26 | 75.60 | 75.60 | 1.80% | - |
| Oct 17, 2025 | 73.64 | 74.26 | 73.62 | 74.26 | 74.26 | -0.13% | - |
| Oct 16, 2025 | 72.52 | 74.36 | 72.52 | 74.36 | 74.36 | 0.49% | - |
| Oct 15, 2025 | 72.26 | 74.00 | 72.26 | 74.00 | 74.00 | 2.18% | 15 |
| Oct 14, 2025 | 73.10 | 73.38 | 72.42 | 72.42 | 72.42 | -1.12% | - |
| Oct 13, 2025 | 73.12 | 73.52 | 73.10 | 73.24 | 73.24 | -0.60% | - |
| Oct 10, 2025 | 73.60 | 74.20 | 73.60 | 73.68 | 73.68 | -0.22% | - |
| Oct 9, 2025 | 74.82 | 74.82 | 73.82 | 73.84 | 73.84 | -0.22% | 50 |
| Oct 8, 2025 | 73.82 | 74.00 | 73.34 | 74.00 | 74.00 | -1.07% | - |
| Oct 7, 2025 | 72.42 | 74.80 | 72.42 | 74.80 | 74.80 | 2.97% | - |
| Oct 6, 2025 | 72.64 | 73.18 | 72.62 | 72.64 | 72.64 | 0.55% | 125 |
| Oct 3, 2025 | 72.48 | 73.26 | 72.24 | 72.24 | 72.24 | -1.18% | - |
| Oct 2, 2025 | 72.50 | 73.24 | 72.50 | 73.10 | 73.10 | 0.16% | - |
| Oct 1, 2025 | 72.02 | 72.98 | 72.02 | 72.98 | 72.98 | 0.50% | - |
| Sep 30, 2025 | 72.00 | 72.62 | 71.94 | 72.62 | 72.62 | 1.71% | - |
| 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 | - | - |