DSM-Firmenich AG (FRA:ZX6)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |