DSM-Firmenich AG (FRA:ZX61)
Germany · Delayed Price · Currency is EUR 9.65
+0.15 (1.58%)
At close: Oct 23, 2026
FRA:ZX61 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | 1.58% | - |
| Oct 22, 2026 | 9.50 | 9.50 | 9.40 | 9.50 | 9.50 | - | - |
| Oct 21, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | -0.52% | - |
| Oct 20, 2026 | 9.65 | 9.65 | 9.55 | 9.55 | 9.55 | - | - |
| Oct 19, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 1.06% | - |
| Oct 16, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Oct 15, 2026 | 9.25 | 9.50 | 9.20 | 9.50 | 9.50 | 3.83% | - |
| Oct 14, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Oct 13, 2026 | 9.05 | 9.10 | 9.00 | 9.10 | 9.10 | 4.00% | - |
| Oct 12, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Oct 9, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 2.33% | - |
| Oct 8, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Oct 7, 2026 | 8.75 | 8.80 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Oct 6, 2026 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 3.53% | - |
| Oct 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.41% | - |
| Oct 2, 2026 | 8.30 | 8.30 | 8.25 | 8.30 | 8.30 | 3.11% | - |
| Oct 1, 2026 | 8.50 | 8.50 | 8.05 | 8.05 | 8.05 | -6.94% | - |
| Sep 30, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | - | - |
| Sep 29, 2026 | 8.65 | 8.65 | 8.60 | 8.65 | 8.65 | -0.57% | - |
| Sep 28, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 1.75% | - |
| Sep 25, 2026 | 8.60 | 8.65 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Sep 24, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | 1.78% | - |
| Sep 23, 2026 | 8.45 | 8.50 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 22, 2026 | 8.35 | 8.45 | 8.30 | 8.45 | 8.45 | 2.42% | - |
| Sep 21, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | 2.48% | - |
| Sep 18, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Sep 17, 2026 | 8.05 | 8.10 | 8.00 | 8.10 | 8.10 | - | - |
| Sep 16, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 0.62% | - |
| Sep 15, 2026 | 8.00 | 8.05 | 7.95 | 8.05 | 8.05 | -0.62% | - |
| Sep 14, 2026 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | 1.89% | - |
| Sep 11, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | - | - |
| Sep 10, 2026 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Sep 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Sep 8, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 7, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 0.61% | - |
| Sep 4, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Sep 3, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Sep 2, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Sep 1, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Aug 31, 2026 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | 1.19% | - |
| Aug 28, 2026 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 2.44% | - |
| Aug 27, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | -1.80% | - |
| Aug 26, 2026 | 8.15 | 8.35 | 8.15 | 8.35 | 8.35 | 3.73% | - |
| Aug 25, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 0.63% | - |
| Aug 24, 2026 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | 1.27% | - |
| Aug 21, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 1.28% | - |
| Aug 20, 2026 | 7.80 | 7.85 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Aug 19, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 1.31% | - |
| Aug 18, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | - | - |
| Aug 17, 2026 | 7.75 | 7.80 | 7.65 | 7.65 | 7.65 | -3.77% | - |