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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 65.0786
CLOSE 65.1424

Low

LOW 55.22

High

HIGH 77.68
DATEOPENHIGHLOWCLOSE
01/02/202668.946968.2668.84
01/05/202668.969.968.2668.88
01/06/202668.3468.666768.42
01/07/202669.0669.766.9668.46
01/08/202668.1868.466.0466.6
01/09/202666.667.9866.667.8
01/12/202668.6268.9867.568.04
01/13/202668.268.7866.966.9
01/14/202667.1467.5666.0267.56
01/15/202667.4468.3267.2868.28
01/16/202668.2868.3466.666.6
01/19/20266666.2264.765.06
01/20/20266565.9464.9665.72
01/21/202665.566.2663.7265.22
01/22/202665.966.326565.8
01/23/202665.4665.646565.64
01/26/202665.7667.265.4666.68
01/27/202666.8266.8465.1265.12
01/28/20266565.564.5965.08
01/29/202666.2666.764.5866.06
01/30/202665.7866.4265.6466.2
02/02/202666.56765.8866.84
02/03/202667.167.465.7866.74
02/04/20266769.3466.9668.9
02/05/202669.0669.8668.1469.82
02/06/202669.4870.7268.8470.52
02/09/202671.771.766.1266.82
02/10/202667.570.567.570.5
02/11/202670.2870.3868.869.08
02/12/20266969.0861.9663.24
02/13/202662.9865.162.6262.82
02/16/202662.162.7460.6861.46
02/17/202661.4462.5460.260.2
02/18/202659.9860.5459.3260.54
02/19/202660.961.8260.4660.68
02/20/20266161.3260.2261.14
02/23/202661.2661.2860.2260.46
02/24/202660.8462.0660.460.4
02/25/202660.3260.3858.9659.22
02/26/202659.0460.6858.760.16
02/27/202660.3660.8659.7660.44
03/02/202659.2659.8858.659.88
03/03/202659.0859.4657.6658
03/04/202658.2658.5456.5857.5
03/05/202657.6859.257.658.38
03/06/202658.658.656.8857.32
03/09/202656.7257.9255.9856.84
03/10/202657.1657.4656.556.5
03/11/202655.9256.1455.355.42
03/12/202655.758.9855.2258.94
03/13/202658.6659.4858.4859
03/16/202659.1859.6458.5659.5
03/17/202659.3260.159.159.62
03/18/202659.5260.0459.2259.5
03/19/202658.859.0658.158.1
03/20/202657.9658.6457.6258.12
03/23/202657.2859.6456.7258.12
03/24/202658.659.0358.1858.94
03/25/202659.3460.4659.3460.16
03/26/202660.0861.66060.7
03/27/202661.0461.0460.3460.5
03/30/202660.9462.7260.7462.72
03/31/202662.6662.861.2861.44
04/01/202661.3861.5360.3460.74
04/02/202660.561.5860.561.42
04/07/202661.4262.6461.261.24
04/08/202662.6862.6861.7862.02
04/09/202662.2862.4461.561.94
04/10/202661.462.9661.462.62
04/13/202662.1662.686262.26
04/14/202662.563.7462.563.08
04/15/202663.264.0863.0463.86
04/16/20266464.8263.8464.36
04/17/202664.4666.0864.4265.76
04/20/202665.3865.7665.2465.34
04/21/202665.3265.8665.265.56
04/22/202665.365.5664.2464.36
04/23/202664.0664.6463.3664.64
04/24/202664.1864.864.164.4
04/27/202664.2864.663.6663.88
04/28/202663.564.363.2663.56
04/29/202663.3664.4463.0663.36
04/30/202663.1263.662.5663.56
05/04/202664.3664.6863.5463.9
05/05/202663.9664.6862.9264.04
05/06/202666.369.0865.6768.4
05/07/202669.269.266.3266.32
05/08/202665.8267.1465.8266.78
05/11/202664.3465.6664.0464.78
05/12/20266565.5264.7265
05/13/202664.8266.4464.366.26
05/14/202666.7468.366.667.8
05/15/202667.4667.9465.8466
05/18/202665.567.7665.0867.18
05/19/202667.3867.7866.766.92
05/20/202666.968.266.567.72
05/21/202668.272.167.9871.32
05/22/202671.9872.5871.171.5
05/25/202671.2871.927071.62
05/26/202671.4671.6270.5671.32
05/27/202671.573.4671.4272.98
05/28/202672.773.672.5673
05/29/202673.0473.872.1672.16
06/01/202672.172.6470.9271.4
06/02/202671.4472.170.6470.86
06/03/202670.7870.8867.8268.22
06/04/202668.3468.5467.2867.28
06/05/202667.0268.5466.8867.94
06/08/202666.0267.165.5866.42
06/09/202666.0272.386671.6
06/10/202671.771.9669.9271.5
06/11/202672.0672.4471.271.58
06/12/202672.1273.9472.1273.8
06/15/202674.5275.3273.2473.46
06/16/202673.7673.972.5873.28
06/17/20267374.6272.9874.62
06/18/202674.6277.2673.9476.72
06/19/202676.5877.6875.9277.02