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
DSFIR.AS: DSM-Firmenich AG Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 86.6345
CLOSE 86.4593
Low
LOW 65.62
High
HIGH 108.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 97.74 | 97.78 | 96.64 | 96.98 |
| 01/03/2025 | 96.98 | 97.1 | 95.16 | 95.16 |
| 01/06/2025 | 95.12 | 95.72 | 94.06 | 94.68 |
| 01/07/2025 | 94.36 | 95.4 | 94.14 | 94.86 |
| 01/08/2025 | 94.78 | 94.96 | 93.32 | 94.02 |
| 01/09/2025 | 95.52 | 96.22 | 94.42 | 95.98 |
| 01/10/2025 | 96.94 | 97.78 | 94.56 | 95.12 |
| 01/13/2025 | 94.82 | 95.62 | 94.3 | 94.92 |
| 01/14/2025 | 95.04 | 95.54 | 94.36 | 94.62 |
| 01/15/2025 | 95.1 | 97.24 | 95 | 97.18 |
| 01/16/2025 | 98 | 98.44 | 97.2 | 98.44 |
| 01/17/2025 | 98.84 | 100.35 | 98.5 | 99.64 |
| 01/20/2025 | 99.8 | 99.9 | 98.7 | 99.08 |
| 01/21/2025 | 99.2 | 99.22 | 98.44 | 98.88 |
| 01/22/2025 | 98.72 | 99.44 | 98.46 | 99.16 |
| 01/23/2025 | 99.16 | 99.72 | 98.52 | 99.16 |
| 01/24/2025 | 99.34 | 99.76 | 97.12 | 97.12 |
| 01/27/2025 | 97.02 | 101.25 | 96.8 | 101 |
| 01/28/2025 | 100.3 | 102.15 | 100.2 | 101.05 |
| 01/29/2025 | 101.15 | 101.35 | 99.04 | 99.8 |
| 01/30/2025 | 100.1 | 100.4 | 96.72 | 98.38 |
| 01/31/2025 | 98.4 | 99.86 | 98.12 | 98.82 |
| 02/03/2025 | 97.6 | 97.68 | 96.6 | 97.68 |
| 02/04/2025 | 97.08 | 97.54 | 95.96 | 96.4 |
| 02/05/2025 | 96.5 | 96.68 | 94.98 | 96.28 |
| 02/06/2025 | 96.16 | 96.82 | 95.54 | 95.88 |
| 02/07/2025 | 96.5 | 96.62 | 95.3 | 95.44 |
| 02/10/2025 | 95.5 | 96.5 | 95.46 | 95.94 |
| 02/11/2025 | 100.2 | 101.25 | 98.96 | 100.5 |
| 02/12/2025 | 100.1 | 101.4 | 99.76 | 101.05 |
| 02/13/2025 | 108.8 | 108.8 | 101.75 | 105.1 |
| 02/14/2025 | 104.25 | 108.4 | 104.25 | 107.4 |
| 02/17/2025 | 106.8 | 107.25 | 104.75 | 106.05 |
| 02/18/2025 | 105.55 | 106.4 | 104.6 | 105.25 |
| 02/19/2025 | 104.65 | 105 | 101.75 | 101.8 |
| 02/20/2025 | 101.9 | 102.6 | 100.5 | 100.7 |
| 02/21/2025 | 101.2 | 101.35 | 100.3 | 101.1 |
| 02/24/2025 | 101.55 | 103.3 | 101.3 | 103.2 |
| 02/25/2025 | 103 | 104 | 102.8 | 104 |
| 02/26/2025 | 104 | 104.45 | 103 | 103.6 |
| 02/27/2025 | 103 | 103.05 | 100.85 | 101.5 |
| 02/28/2025 | 101.3 | 103.7 | 100.1 | 103 |
| 03/03/2025 | 102.55 | 103.25 | 101.2 | 102.05 |
| 03/04/2025 | 101.9 | 102.9 | 101.6 | 102.3 |
| 03/05/2025 | 101.75 | 103.5 | 98.34 | 98.34 |
| 03/06/2025 | 98.76 | 98.88 | 95.8 | 96.72 |
| 03/07/2025 | 98.52 | 98.56 | 95.26 | 96 |
| 03/10/2025 | 96.42 | 97.86 | 94.56 | 94.88 |
| 03/11/2025 | 94.74 | 95.92 | 93.02 | 93.46 |
| 03/12/2025 | 93.6 | 96.78 | 93.56 | 95.98 |
| 03/13/2025 | 95.64 | 96.86 | 95.1 | 95.96 |
| 03/14/2025 | 95.86 | 97.78 | 95.64 | 96.88 |
| 03/17/2025 | 97.04 | 97.3 | 96.02 | 96.46 |
| 03/18/2025 | 96.5 | 97.48 | 95.4 | 96.04 |
| 03/19/2025 | 95.58 | 95.82 | 94.6 | 95.1 |
| 03/20/2025 | 95.6 | 96.46 | 94.9 | 95.08 |
| 03/21/2025 | 94.68 | 94.8 | 92.4 | 92.9 |
| 03/24/2025 | 93.44 | 93.52 | 91.18 | 91.62 |
| 03/25/2025 | 91.42 | 91.92 | 90.02 | 91.06 |
| 03/26/2025 | 91.5 | 91.52 | 89.56 | 90.34 |
| 03/27/2025 | 90.42 | 92.62 | 90.3 | 91.9 |
| 03/28/2025 | 91.6 | 93.12 | 91.34 | 92.5 |
| 03/31/2025 | 91.46 | 91.6 | 89.64 | 91.36 |
| 04/01/2025 | 92 | 92.66 | 91.7 | 92.12 |
| 04/02/2025 | 91.5 | 91.94 | 89.64 | 91 |
| 04/03/2025 | 90.02 | 92.6 | 89.72 | 90.5 |
| 04/04/2025 | 90.1 | 93.42 | 88.16 | 89.12 |
| 04/07/2025 | 84.66 | 88.6 | 83.44 | 84.1 |
| 04/08/2025 | 86.04 | 87.78 | 84.18 | 87.06 |
| 04/09/2025 | 83.62 | 85.26 | 82.56 | 84.04 |
| 04/10/2025 | 91.84 | 91.84 | 86 | 86 |
| 04/11/2025 | 86.76 | 87.3 | 85.3 | 86.48 |
| 04/14/2025 | 88.8 | 88.9 | 87.2 | 87.7 |
| 04/15/2025 | 87.98 | 89.5 | 87.74 | 89.5 |
| 04/16/2025 | 89.12 | 90.46 | 88.3 | 90.24 |
| 04/17/2025 | 89.54 | 90.54 | 89.38 | 90.28 |
| 04/22/2025 | 90.72 | 91.3 | 90.12 | 91 |
| 04/23/2025 | 91.94 | 93.28 | 91.82 | 92.04 |
| 04/24/2025 | 92.18 | 93.8 | 91.92 | 93.22 |
| 04/25/2025 | 93.16 | 94.06 | 92.58 | 92.92 |
| 04/28/2025 | 92.8 | 94.16 | 92.8 | 93.12 |
| 04/29/2025 | 93.48 | 95.3 | 93.4 | 94.58 |
| 04/30/2025 | 94.74 | 95.9 | 93.38 | 95.32 |
| 05/02/2025 | 96.3 | 96.4 | 94.64 | 95.02 |
| 05/05/2025 | 95 | 97.4 | 94.96 | 96.96 |
| 05/06/2025 | 97.26 | 97.28 | 95.46 | 95.46 |
| 05/07/2025 | 94.56 | 95.5 | 94.4 | 94.4 |
| 05/08/2025 | 92.94 | 94.26 | 92.5 | 93.76 |
| 05/09/2025 | 94.2 | 95.14 | 93.62 | 94.92 |
| 05/12/2025 | 95.9 | 95.96 | 93.86 | 94.52 |
| 05/13/2025 | 94.2 | 95.9 | 94.2 | 95.52 |
| 05/14/2025 | 94.94 | 96.7 | 94.94 | 96.64 |
| 05/15/2025 | 96.76 | 97.06 | 95.56 | 97 |
| 05/16/2025 | 97.4 | 98.68 | 96.88 | 97.16 |
| 05/19/2025 | 97.1 | 97.86 | 96.6 | 97.62 |
| 05/20/2025 | 97.4 | 98.2 | 96.76 | 97.4 |
| 05/21/2025 | 96.64 | 97.42 | 95.98 | 97.02 |
| 05/22/2025 | 96.78 | 97.94 | 95.04 | 95.52 |
| 05/23/2025 | 95.66 | 98.08 | 95.62 | 97.44 |
| 05/26/2025 | 98.72 | 99.68 | 98.4 | 99.52 |
| 05/27/2025 | 99.5 | 99.92 | 98.74 | 98.86 |
| 05/28/2025 | 98.7 | 99.68 | 96.9 | 96.9 |
| 05/29/2025 | 97.2 | 98.48 | 97.2 | 98.22 |
| 05/30/2025 | 98.66 | 99.28 | 98.02 | 98.02 |
| 06/02/2025 | 97.78 | 98.62 | 97.38 | 98.06 |
| 06/03/2025 | 98.22 | 98.48 | 97.08 | 97.44 |
| 06/04/2025 | 98.1 | 98.6 | 97.58 | 97.7 |
| 06/05/2025 | 97.6 | 97.9 | 96.64 | 97.18 |
| 06/06/2025 | 97.2 | 97.74 | 96.9 | 97.56 |
| 06/09/2025 | 97.62 | 98 | 97.16 | 97.68 |
| 06/10/2025 | 98 | 99.4 | 95.98 | 99 |
| 06/11/2025 | 97.7 | 99.1 | 96.98 | 96.98 |
| 06/12/2025 | 96.24 | 97.06 | 95.98 | 96.24 |
| 06/13/2025 | 95.62 | 97.44 | 95.5 | 96.42 |
| 06/16/2025 | 96 | 96.52 | 95.18 | 95.48 |
| 06/17/2025 | 95.24 | 96.6 | 94.68 | 95.76 |
| 06/18/2025 | 95.54 | 95.92 | 94.62 | 95 |
| 06/19/2025 | 94.26 | 95.36 | 93.98 | 93.98 |
| 06/20/2025 | 93.68 | 95.06 | 93.6 | 93.76 |
| 06/23/2025 | 92.9 | 94.34 | 92.6 | 94.1 |
| 06/24/2025 | 95.34 | 95.9 | 94.92 | 95.28 |
| 06/25/2025 | 94.84 | 95.02 | 91.32 | 91.52 |
| 06/26/2025 | 91.72 | 92.42 | 91.24 | 91.94 |
| 06/27/2025 | 92.72 | 94.06 | 92.38 | 93.44 |
| 06/30/2025 | 93.36 | 93.58 | 90.26 | 90.26 |
| 07/01/2025 | 90.08 | 90.7 | 89.42 | 90.62 |
| 07/02/2025 | 91.22 | 91.3 | 89.48 | 89.92 |
| 07/03/2025 | 90.12 | 90.82 | 89.56 | 90.1 |
| 07/04/2025 | 89.86 | 89.88 | 89.24 | 89.84 |
| 07/07/2025 | 89.96 | 91 | 89.68 | 90.26 |
| 07/08/2025 | 89.88 | 90.7 | 89.3 | 90.5 |
| 07/09/2025 | 90.42 | 90.94 | 89.82 | 90.04 |
| 07/10/2025 | 90.4 | 91.38 | 90.36 | 91.16 |
| 07/11/2025 | 91 | 91.2 | 89.5 | 89.58 |
| 07/14/2025 | 89.4 | 89.78 | 89.02 | 89.02 |
| 07/15/2025 | 89.1 | 90.04 | 88.84 | 88.96 |
| 07/16/2025 | 88.7 | 89.34 | 88.4 | 88.4 |
| 07/17/2025 | 89.2 | 89.52 | 88.68 | 88.94 |
| 07/18/2025 | 89.48 | 89.54 | 88.86 | 89.16 |
| 07/21/2025 | 89.5 | 89.68 | 88.68 | 89.06 |
| 07/22/2025 | 87.42 | 88.86 | 86.68 | 88.24 |
| 07/23/2025 | 89.32 | 89.32 | 88.38 | 89.14 |
| 07/24/2025 | 89.44 | 89.94 | 88.14 | 88.4 |
| 07/25/2025 | 88.36 | 88.5 | 87.6 | 88.22 |
| 07/28/2025 | 89.24 | 89.3 | 86.42 | 86.62 |
| 07/29/2025 | 86.28 | 87.4 | 86 | 86 |
| 07/30/2025 | 86 | 86.08 | 84.5 | 84.82 |
| 07/31/2025 | 86 | 87.98 | 84.38 | 84.52 |
| 08/01/2025 | 84.06 | 84.28 | 81.1 | 81.34 |
| 08/04/2025 | 81.34 | 82.38 | 80.82 | 82.22 |
| 08/05/2025 | 82.4 | 82.9 | 81.74 | 82.54 |
| 08/06/2025 | 82.58 | 83 | 81.94 | 81.94 |
| 08/07/2025 | 81.94 | 83.3 | 81.68 | 82.56 |
| 08/08/2025 | 82.72 | 82.8 | 81.96 | 82.38 |
| 08/11/2025 | 82.7 | 82.94 | 81.74 | 82.02 |
| 08/12/2025 | 82.42 | 82.44 | 81.68 | 82.18 |
| 08/13/2025 | 82.5 | 82.7 | 82.04 | 82.36 |
| 08/14/2025 | 82.68 | 82.68 | 81.76 | 82.34 |
| 08/15/2025 | 82.64 | 83.36 | 82.58 | 82.86 |
| 08/18/2025 | 82.9 | 83.14 | 82.6 | 82.82 |
| 08/19/2025 | 83.02 | 84.8 | 82.84 | 84.26 |
| 08/20/2025 | 84.2 | 85.36 | 83.96 | 85.26 |
| 08/21/2025 | 85.5 | 85.5 | 83.76 | 84.24 |
| 08/22/2025 | 84.26 | 85.32 | 84.02 | 84.94 |
| 08/25/2025 | 84.88 | 85.12 | 83.88 | 83.88 |
| 08/26/2025 | 84 | 84 | 83.22 | 83.38 |
| 08/27/2025 | 83 | 83.92 | 82.92 | 83.32 |
| 08/28/2025 | 83.58 | 85.26 | 83.46 | 84.08 |
| 08/29/2025 | 83.7 | 84.3 | 83.5 | 83.5 |
| 09/01/2025 | 83.46 | 84.38 | 83.04 | 83.54 |
| 09/02/2025 | 83.22 | 84.08 | 82.66 | 82.66 |
| 09/03/2025 | 82.76 | 83.5 | 81.52 | 81.62 |
| 09/04/2025 | 81.7 | 82.08 | 81.16 | 81.16 |
| 09/05/2025 | 81.64 | 82.82 | 81.32 | 82.02 |
| 09/08/2025 | 82.1 | 82.72 | 81.44 | 82.22 |
| 09/09/2025 | 82.42 | 82.88 | 81.48 | 81.62 |
| 09/10/2025 | 81.7 | 82.04 | 80.14 | 80.14 |
| 09/11/2025 | 80.1 | 80.98 | 79.82 | 80.98 |
| 09/12/2025 | 80.94 | 81.68 | 80.44 | 80.48 |
| 09/15/2025 | 80.6 | 80.96 | 79.28 | 79.66 |
| 09/16/2025 | 79.3 | 79.9 | 78.1 | 78.22 |
| 09/17/2025 | 77.16 | 77.46 | 75.38 | 76.3 |
| 09/18/2025 | 76 | 76.32 | 74.74 | 75 |
| 09/19/2025 | 74.54 | 75.36 | 74.42 | 74.46 |
| 09/22/2025 | 74.42 | 74.88 | 73.9 | 73.94 |
| 09/23/2025 | 73.64 | 74.4 | 72.96 | 72.96 |
| 09/24/2025 | 72.5 | 73.68 | 72.22 | 73.68 |
| 09/25/2025 | 73.16 | 73.44 | 71.14 | 71.3 |
| 09/26/2025 | 71.7 | 71.78 | 70.94 | 71.78 |
| 09/29/2025 | 71.7 | 72.66 | 70.94 | 72.5 |
| 09/30/2025 | 72.42 | 72.64 | 71.62 | 72.52 |
| 10/01/2025 | 72.54 | 73.28 | 72.34 | 72.64 |
| 10/02/2025 | 72.92 | 73.72 | 72.78 | 72.88 |
| 10/03/2025 | 72.88 | 73.5 | 72.2 | 73.14 |
| 10/06/2025 | 73.88 | 74.02 | 72.08 | 72.92 |
| 10/07/2025 | 73.08 | 75.1 | 72.74 | 74.32 |
| 10/08/2025 | 73.86 | 74.34 | 73.1 | 74.32 |
| 10/09/2025 | 74.42 | 74.76 | 73.47 | 74.1 |
| 10/10/2025 | 74 | 74.3 | 72.96 | 72.98 |
| 10/13/2025 | 73.2 | 73.68 | 72.98 | 73.42 |
| 10/14/2025 | 73.36 | 73.8 | 72.3 | 72.46 |
| 10/15/2025 | 72.66 | 73.26 | 72.5 | 72.5 |
| 10/16/2025 | 72.78 | 74.96 | 72.66 | 74.96 |
| 10/17/2025 | 74.5 | 75.54 | 73.5 | 75.52 |
| 10/20/2025 | 75.6 | 76 | 75.04 | 75.84 |
| 10/21/2025 | 76.08 | 76.14 | 75.16 | 75.5 |
| 10/22/2025 | 75.5 | 76 | 75.02 | 75.66 |
| 10/23/2025 | 75.5 | 75.78 | 74.94 | 75.54 |
| 10/24/2025 | 75.36 | 76 | 75.2 | 75.88 |
| 10/27/2025 | 76 | 76 | 75.02 | 75.02 |
| 10/28/2025 | 74.2 | 74.54 | 73.28 | 74.08 |
| 10/29/2025 | 74.32 | 74.4 | 72.9 | 73.18 |
| 10/30/2025 | 75.02 | 75.44 | 70.26 | 71.96 |
| 10/31/2025 | 71.2 | 72.08 | 70.7 | 70.7 |
| 11/03/2025 | 70.5 | 70.5 | 69.3 | 69.8 |
| 11/04/2025 | 69.48 | 70.12 | 69.06 | 69.48 |
| 11/05/2025 | 69.26 | 70.5 | 69.1 | 70.06 |
| 11/06/2025 | 70.1 | 70.88 | 69.96 | 70.06 |
| 11/07/2025 | 70.1 | 70.46 | 69.3 | 70.28 |
| 11/10/2025 | 70.5 | 70.9 | 70.18 | 70.4 |
| 11/11/2025 | 70.58 | 72.68 | 70 | 72.52 |
| 11/12/2025 | 72.5 | 74.36 | 72.06 | 73.7 |
| 11/13/2025 | 73.12 | 74.3 | 72.6 | 73.16 |
| 11/14/2025 | 72.64 | 73.26 | 71.68 | 71.96 |
| 11/17/2025 | 71.84 | 72.1 | 70.72 | 70.72 |
| 11/18/2025 | 70.42 | 70.7 | 69.76 | 70.06 |
| 11/19/2025 | 70.08 | 70.36 | 69.38 | 69.62 |
| 11/20/2025 | 69.8 | 70 | 69.2 | 69.6 |
| 11/21/2025 | 69.64 | 71.44 | 69.5 | 71.14 |
| 11/24/2025 | 71.58 | 71.84 | 70.82 | 71.22 |
| 11/25/2025 | 71.12 | 71.76 | 70.36 | 71.54 |
| 11/26/2025 | 71.46 | 71.72 | 70.6 | 70.74 |
| 11/27/2025 | 70.9 | 71.42 | 70.64 | 70.84 |
| 11/28/2025 | 70.78 | 70.94 | 70.42 | 70.76 |
| 12/01/2025 | 70.8 | 70.86 | 69.86 | 70.1 |
| 12/02/2025 | 70.18 | 70.22 | 68.18 | 68.3 |
| 12/03/2025 | 68.44 | 69.28 | 68 | 68.2 |
| 12/04/2025 | 68.14 | 68.46 | 67.62 | 67.8 |
| 12/05/2025 | 67.92 | 69.1 | 67.9 | 68.68 |
| 12/08/2025 | 68.2 | 68.26 | 66.8 | 67.06 |
| 12/09/2025 | 66.8 | 68.34 | 66.32 | 68.08 |
| 12/10/2025 | 67.74 | 68.3 | 67.58 | 68.1 |
| 12/11/2025 | 68.22 | 68.92 | 65.62 | 68 |
| 12/12/2025 | 67.84 | 68.84 | 67.6 | 68.18 |
| 12/15/2025 | 68.22 | 68.28 | 67.34 | 67.48 |
| 12/16/2025 | 67.56 | 69.48 | 67.22 | 68.3 |
| 12/17/2025 | 68.08 | 69.06 | 67.5 | 69.04 |
| 12/18/2025 | 69 | 69.5 | 68.46 | 69.4 |
| 12/19/2025 | 69.3 | 69.3 | 68.64 | 69.08 |
| 12/22/2025 | 69 | 69.34 | 68.38 | 69.26 |
| 12/23/2025 | 69.42 | 69.94 | 68.88 | 69.2 |
| 12/24/2025 | 69.5 | 69.52 | 68.72 | 68.74 |
| 12/29/2025 | 68.78 | 69.66 | 68.72 | 69.02 |
| 12/30/2025 | 68.74 | 68.82 | 68.36 | 68.62 |
| 12/31/2025 | 68.52 | 68.76 | 68.18 | 68.76 |