Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
DSM-Firmenich AG logo
DSFIR.AS
DSM-Firmenich AG
13:12:13
76.9 €
0.0000 (%0.00)
Previous Close: 76.72
Day Low₺75.92
Day High₺77.16
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

DSFIR.AS: DSM-Firmenich AG Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 106.2725
CLOSE 106.2236

Low

LOW 85.86

High

HIGH 124.85
DATEOPENHIGHLOWCLOSE
01/02/202492.392.5390.4691.18
01/03/20249191.0988.5289.51
01/04/202489.7989.8287.5488.06
01/05/202487.6388.0285.8687.69
01/08/202487.6288.887.6288.41
01/09/202488.7588.9688.0688.19
01/10/202487.7789.3787.1788.83
01/11/202489.0690.6488.889.84
01/12/202489.8493.289.8492.4
01/15/202492.1792.8491.2991.76
01/16/202491.3293.690.5393.25
01/17/202492.0292.5190.3990.49
01/18/202490.4490.4489.189.54
01/19/202490.1793.0390.1790.87
01/22/202491.592.0687.8488.78
01/23/202489.2989.7487.9688.28
01/24/202488.3391.5988.3391.2
01/25/20249295.1691.8995.11
01/26/202495.296.8394.1796.1
01/29/202495.6497.3394.9497.13
01/30/202497.598.5295.7496.56
01/31/202496.7898.0996.4298.08
02/01/20249898.4496.6297.36
02/02/202498.3398.6694.8894.88
02/05/202494.9995.993.8695.74
02/06/202495.5695.6293.1393.92
02/07/202493.8895.493.1794.5
02/08/202494.4395.1393.7294.31
02/09/202494.0594.592.0492.18
02/12/202492.493.9592.0493.95
02/13/202494.2694.5492.4592.83
02/14/202491.4493.5590.893.1
02/15/2024100.3106.74100.3103.7
02/16/2024105.3107.36102.82103.02
02/19/2024103.02103.9101.98103.9
02/20/2024104105.1102.36102.92
02/21/2024102.64102.8499.58101.54
02/22/2024101.94102.6699.8299.82
02/23/202499.82100.3497.0697.14
02/26/202497.2898.6195.3897.6
02/27/202497.3398.9297.1198.58
02/28/202498.0198.5695.6298.56
02/29/202498.6799.8898.199
03/01/202498.91100.798.16100.08
03/04/2024100.14100.2497.3897.92
03/05/202497.9998.4296.3796.43
03/06/202496.299.7996.298.1
03/07/202497.84102.2697.71101.52
03/08/2024102102.88101.16102.78
03/11/2024103.2105.06103.2104.3
03/12/2024104104.22102.1102.36
03/13/2024102.6104.1102.42103.78
03/14/2024104105.12102.54103.3
03/15/2024103.28104.14100.78100.94
03/18/2024101.54103.96101.54103.96
03/19/2024103.2104.52102.22104.28
03/20/2024104.86107.12104.32106.34
03/21/2024107.5108105.7105.92
03/22/2024105.32106.82105.12106.14
03/25/2024106.18106.96105.76106.9
03/26/2024107.5108.1105.36105.66
03/27/2024105.16106.36104.3106.1
03/28/2024106.32106.32104.6105.4
04/02/2024105.5106.05103.55104.25
04/03/2024104.45106.8103.65104.9
04/04/2024104.4105101.95103.7
04/05/2024102.1103.6101.95103.2
04/08/2024103.55104.65103.2104.25
04/09/2024104.4105.7103.2103.2
04/10/2024103.85104.7101.85103.4
04/11/2024106108.65101.35101.65
04/12/2024102.15103.3599.92101.35
04/15/2024101.15101.799.64100.8
04/16/202499.66102.7599.2102.65
04/17/2024102.75103.6101.6101.6
04/18/2024101.6103.1101.25102.75
04/19/2024101.8104.1101.8104.1
04/22/2024104.8106.3104.35105.15
04/23/2024106.1107.2104.3106.15
04/24/2024106.25106.65103.9104
04/25/2024103.75105.1101.15102.7
04/26/2024104.05105.7103.1105.3
04/29/2024105106.95104.9105.95
04/30/2024105.65106.55105.35105.7
05/02/2024102107.8599.94103.75
05/03/2024104105.9102.75104.6
05/06/2024104.6104.9102.3103
05/07/2024103106.25103105.95
05/08/2024106.05109.1106107.35
05/09/2024106.2106.75104.85104.95
05/10/2024104.9105.8103.1103.1
05/13/2024103.75105.2103.4104.95
05/14/2024105.3106.05104.15105.4
05/15/2024105.75109.1105.5108.05
05/16/2024107.8108.3106.3107.35
05/17/2024106.9108.6106.9107.45
05/20/2024107.8108.45107.45108.15
05/21/2024107.65108106.05107
05/22/2024110.95111.1108108.25
05/23/2024107.95108.3105.85105.85
05/24/2024105.15105.95104.2105.95
05/27/2024106.15106.8105.75106.7
05/28/2024107.2107.5106.4106.55
05/29/2024106.25106.75104.35105.3
05/30/2024105.2105.7103.55104.5
05/31/2024104.55106.2104.5105.65
06/03/2024106.15106.15100.35100.95
06/04/2024101.85102.4599.76101.2
06/05/2024101.95103.75101.7102.5
06/06/2024102.8103.8101.15101.7
06/07/2024101.6101.6599.799.78
06/10/202499.7100.298.0298.28
06/11/202498.899.1497.7898.2
06/12/202498.298.697.0698.46
06/13/202498.44100.3598.198.52
06/14/202499.54100.898.9899.24
06/17/202499.36100.398.5698.78
06/18/202499.210399.2102.95
06/19/2024103.1105.3102.7104.5
06/20/2024104.85105.15104105.05
06/21/2024105.2105.2103.2103.2
06/24/2024102.4105.45102.15104.5
06/25/2024104.85105.65103.45104.85
06/26/2024104.95106.4104.55105.55
06/27/2024106.1108.05105.9106.6
06/28/2024106.5107.4104.5105.6
07/01/2024106.6106.95105.6105.75
07/02/2024105.35107.35104.35107.25
07/03/2024107.4109.5107.4108.4
07/04/2024108.9109.25107.55107.9
07/05/2024108.4108.55107107.55
07/08/2024107.3107.95106.7107
07/09/2024107111.15107108.8
07/10/2024108.6110.3108.5109.7
07/11/2024110.15111.1109.6110.7
07/12/2024110.85111.45110110.75
07/15/2024110.75110.9108108
07/16/2024107.5108.9107.5108.6
07/17/2024108.05109.7107.7108.7
07/18/2024108.75111.9108.45110.35
07/19/2024110.65111.1109.35110.8
07/22/2024110.9113.3110.75111.45
07/23/2024110.8111.4109.6110.5
07/24/2024110.7113.05110.6111.75
07/25/2024110.55111.5109.55111.05
07/26/2024110.75111.3110.05111.2
07/29/2024111.85111.85109.15110.45
07/30/2024115.45116.6112.65115.95
07/31/2024119.1119.2115.55118.05
08/01/2024118.05119.3117.1117.95
08/02/2024117.45118.3114.85117.1
08/05/2024114.65114.95110.15113.65
08/06/2024115115.75112.75114.95
08/07/2024115.15119.65114.95118.15
08/08/2024117.45118.35115.25118.05
08/09/2024118.05120116.85120
08/12/2024119.95120.1117.25117.25
08/13/2024117.65118.7116.4117.6
08/14/2024117.95118.25116.3116.3
08/15/2024116.5116.8114.2114.2
08/16/2024114.5115.8114.3115.6
08/19/2024109.95115.75109.05115.5
08/20/2024115.7117.45115.4116.7
08/21/2024116.85120.15115.95119.3
08/22/2024119.25121.1119.15119.15
08/23/2024118.4119.4118.4118.7
08/26/2024118.7119.85118.5119.6
08/27/2024120.55121.15118.5118.95
08/28/2024119.3120.85119.3120.65
08/29/2024123.2123.65121.9123.2
08/30/2024123.1123.4122.4123
09/02/2024123.15123.2122.2122.35
09/03/2024122.2122.8118.8120.35
09/04/2024119.75120.95119.3120.15
09/05/2024119.5120.05118.7118.8
09/06/2024118.9120118.25119
09/09/2024119121.55119121.55
09/10/2024121.25122.45121.2121.95
09/11/2024122.5122.95119.9120.15
09/12/2024121.85122118.5119.4
09/13/2024119.75120.7119.15120.45
09/16/2024120.7121.1119.45120.4
09/17/2024120.65120.7117.35118.05
09/18/2024117.65118.95117.05117.05
09/19/2024118118115.3116
09/20/2024115.95116.85115.25116.45
09/23/2024116118.45115.5117.95
09/24/2024118.2118.3115.85117.75
09/25/2024117.7119.4117.45119.3
09/26/2024119.3120.2118.35119
09/27/2024118.75121.95118.75121.85
09/30/2024121.4123.8121.3123.65
10/01/2024123.85124.85121122
10/02/2024122.45122.45119.8120
10/03/2024119.6120.15118.35118.35
10/04/2024117.6119.7117.35117.85
10/07/2024117.95118.1116.35116.4
10/08/2024116.4117.35115.5116.75
10/09/2024116.65117.05115.05116.25
10/10/2024118.15119.35115.15116
10/11/2024115.6116.3114.75115.05
10/14/2024115.1115.95114.7115.4
10/15/2024115.75116.35114.55116.15
10/16/2024116.2116.6114.38114.5
10/17/2024114.5117.85113.6115.85
10/18/2024115.45118.1114.25118.1
10/21/2024117.75118.4115.8116.4
10/22/2024115.95116.15113.45114.2
10/23/2024113.6115.45113.4115.25
10/24/2024115.15115.3112.05112.75
10/25/2024112.95114.75112.9114.75
10/28/2024115.05115.7114.65114.65
10/29/2024114.3115.2112.85113.4
10/30/2024113.15113.5111.65112.3
10/31/2024113.25113.4109.1109.1
11/01/2024108.6109107.45108.55
11/04/2024108.7109.45107.75108.4
11/05/2024108.45108.6105.9107.15
11/06/2024107.3109.55105.05105.4
11/07/2024105.7107.2103.7104.75
11/08/2024105.3105.8103.6104.8
11/11/2024105.45106.7105.05105.35
11/12/2024104.45104.55101.95102.85
11/13/2024102.15102.75101.55102.05
11/14/2024102102.8100.4102.5
11/15/2024101.8103.35101.45102.55
11/18/2024102.7103.1101.45102.45
11/19/2024103.15104102.15103.85
11/20/2024104104.85103.35104.85
11/21/2024104.55105.4103.8104.85
11/22/2024104.95107.45104.75107.25
11/25/2024107.2107.85106.05106.35
11/26/2024106106.35104.6104.9
11/27/2024104.8105.3104104.55
11/28/2024105.1105.15103.35103.75
11/29/2024103.45104.4103.3103.95
12/02/2024103.7104.8103.45104.8
12/03/2024104.75105.4103.85104.4
12/04/2024104.65104.85103.2104.1
12/05/2024104.25105.65103.45104.6
12/06/2024104.9105.4103.45104.25
12/09/2024104104.65102.9103.8
12/10/2024103.3105.2102.85105.05
12/11/2024105.05105.45103.55105.05
12/12/2024104.45105.25102.9103.1
12/13/2024101.85103.3101.15101.45
12/16/2024101.45102.4100.1100.75
12/17/2024100.1100.899.44100.05
12/18/2024100.3100.398.6899.02
12/19/202497.2898.8297.198.1
12/20/202497.9298.8697.0897.88
12/23/202497.498.1696.9497.42
12/24/202497.798.397.797.94
12/27/202497.798.2497.0697.68
12/30/202497.6297.8896.5496.76
12/31/202496.2297.7296.0897.72