DSM-Firmenich AG (FRA:ZX61)
Germany · Delayed Price · Currency is EUR 8.05
+0.05 (0.63%)
Last updated: Aug 25, 2026, 3:25 PM CET
FRA:ZX61 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 7.95 | 7.95 | 7.90 | 7.95 | 7.95 | - | - |
| Aug 13, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Aug 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Aug 11, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Aug 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Aug 7, 2026 | 8.20 | 8.30 | 8.20 | 8.25 | 8.25 | - | - |
| Aug 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Aug 5, 2026 | 8.15 | 8.20 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Aug 4, 2026 | 8.10 | 8.15 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Aug 3, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Jul 31, 2026 | 8.05 | 8.30 | 8.05 | 8.30 | 8.30 | 2.47% | - |
| Jul 30, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 10.20% | - |
| Jul 29, 2026 | 7.40 | 7.40 | 6.95 | 7.35 | 7.35 | 1.38% | - |
| Jul 28, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | - |
| Jul 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Jul 24, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 0.70% | - |
| Jul 23, 2026 | 7.15 | 7.20 | 7.10 | 7.10 | 7.10 | -5.96% | - |
| Jul 22, 2026 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | 0.67% | - |
| Jul 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Jul 20, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Jul 17, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 2.00% | - |
| Jul 16, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | - |
| Jul 15, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | - | - |
| Jul 14, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | - | - |
| Jul 13, 2026 | 6.80 | 7.40 | 6.80 | 7.40 | 7.40 | 6.47% | - |
| Jul 10, 2026 | 7.35 | 7.35 | 6.95 | 6.95 | 6.95 | -6.08% | - |
| Jul 9, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | - | - |
| Jul 8, 2026 | 7.05 | 7.45 | 7.05 | 7.40 | 7.40 | 1.37% | - |
| Jul 7, 2026 | 7.40 | 7.45 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Jul 6, 2026 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Jul 3, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 1.37% | - |
| Jul 2, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 2.10% | - |
| Jul 1, 2026 | 7.35 | 7.35 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Jun 30, 2026 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 1.40% | - |
| Jun 29, 2026 | 6.95 | 7.15 | 6.95 | 7.15 | 7.15 | 2.14% | - |
| Jun 26, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Jun 25, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 2.14% | - |
| Jun 24, 2026 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 5.26% | - |
| Jun 23, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | -1.48% | - |
| Jun 22, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | - | - |
| Jun 19, 2026 | 6.35 | 6.75 | 6.35 | 6.75 | 6.75 | 3.85% | - |
| Jun 18, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Jun 17, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |