Canada markets closed

DSM-Firmenich AG (DSFIR.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
105.60-1.00 (-0.94%)
At close: 05:35PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2024106.50107.40104.50105.60105.60386,800
Jun 27, 2024106.10108.05105.90106.60106.60400,078
Jun 26, 2024104.95106.40104.55105.55105.55408,118
Jun 25, 2024104.85105.65103.45104.85104.85417,588
Jun 24, 2024102.40105.45102.15104.50104.50310,151
Jun 21, 2024105.20105.20103.20103.20103.201,243,501
Jun 20, 2024104.85105.15104.00105.05105.05355,691
Jun 19, 2024103.10105.30102.70104.50104.50547,010
Jun 18, 202499.20103.0099.20102.95102.95655,353
Jun 17, 202499.36100.3098.5698.7898.78236,960
Jun 14, 202499.54100.8098.9899.2499.24396,143
Jun 13, 202498.44100.3598.1098.5298.52513,121
Jun 12, 202498.2098.6097.0698.4698.46444,858
Jun 11, 202498.8099.1497.7898.2098.20381,513
Jun 10, 202499.70100.2098.0298.2898.28352,950
Jun 07, 2024101.60101.6599.7099.7899.78403,029
Jun 06, 2024102.80103.80101.15101.70101.70424,486
Jun 05, 2024101.95103.75101.70102.50102.50501,358
Jun 04, 2024101.85102.4599.76101.20101.20528,230
Jun 03, 2024106.15106.15100.35100.95100.95824,578
May 31, 2024104.55106.20104.50105.65105.65840,472
May 30, 2024105.20105.70103.55104.50104.50393,338
May 29, 2024106.25106.75104.35105.30105.30390,824
May 28, 2024107.20107.50106.40106.55106.55296,376
May 27, 2024106.15106.80105.75106.70106.70105,449
May 24, 2024105.15105.95104.20105.95105.95306,658
May 23, 2024107.95108.30105.85105.85105.85313,443
May 22, 2024110.95111.10108.00108.25108.25434,393
May 21, 2024107.65108.00106.05107.00107.00323,497
May 20, 2024107.80108.45107.45108.15108.15156,685
May 17, 2024106.90108.60106.90107.45107.45432,779
May 16, 2024107.80108.30106.30107.35107.35384,084
May 15, 2024105.75109.10105.50108.05108.05405,370
May 14, 2024105.30106.05104.15105.40105.40424,398
May 13, 2024103.75105.20103.40104.95104.95403,824
May 10, 2024104.90105.80103.10103.10103.10427,490
May 09, 2024106.20106.75104.85104.95104.95288,586
May 09, 20242.5 Dividend
May 08, 2024106.05109.10106.00107.35104.85425,800
May 07, 2024103.00106.25103.00105.95103.48359,879
May 06, 2024104.60104.90102.30103.00100.60314,448
May 03, 2024104.00105.90102.75104.60102.16598,228
May 02, 2024102.00107.8599.94103.75101.33993,886
Apr 30, 2024105.65106.55105.35105.70103.24664,074
Apr 29, 2024105.00106.95104.90105.95103.48546,410
Apr 26, 2024104.05105.70103.10105.30102.85620,967
Apr 25, 2024103.75105.10101.15102.70100.31593,854
Apr 24, 2024106.25106.65103.90104.00101.58469,436
Apr 23, 2024106.10107.20104.30106.15103.68417,694
Apr 22, 2024104.80106.30104.35105.15102.70585,750
Apr 19, 2024101.80104.10101.80104.10101.68524,911
Apr 18, 2024101.60103.10101.25102.75100.36404,022
Apr 17, 2024102.75103.60101.60101.6099.23318,005
Apr 16, 202499.66102.7599.20102.65100.26399,442
Apr 15, 2024101.15101.7099.64100.8098.45326,477
Apr 12, 2024102.15103.3599.92101.3598.99495,014
Apr 11, 2024106.00108.65101.35101.6599.28741,167
Apr 10, 2024103.85104.70101.85103.40100.99428,939
Apr 09, 2024104.40105.70103.20103.20100.80598,333
Apr 08, 2024103.55104.65103.20104.25101.82434,674
Apr 05, 2024102.10103.60101.95103.20100.80289,507
Apr 04, 2024104.40105.00101.95103.70101.28425,566
Apr 03, 2024104.45106.80103.65104.90102.46391,553
Apr 02, 2024105.50106.05103.55104.25101.82484,237
Mar 28, 2024106.32106.32104.60105.40102.95425,698
Mar 27, 2024105.16106.36104.30106.10103.63281,356
Mar 26, 2024107.50108.10105.36105.66103.20279,482
Mar 25, 2024106.18106.96105.76106.90104.41270,622
Mar 22, 2024105.32106.82105.12106.14103.67327,244
Mar 21, 2024107.50108.00105.70105.92103.45407,994
Mar 20, 2024104.86107.12104.32106.34103.86455,181
Mar 19, 2024103.20104.52102.22104.28101.85255,327
Mar 18, 2024101.54103.96101.54103.96101.54456,542
Mar 15, 2024103.28104.14100.78100.9498.591,040,697
Mar 14, 2024104.00105.12102.54103.30100.89520,499
Mar 13, 2024102.60104.10102.42103.78101.36415,477
Mar 12, 2024104.00104.22102.10102.3699.98335,181
Mar 11, 2024103.20105.06103.20104.30101.87450,920
Mar 08, 2024102.00102.88101.16102.78100.39304,516
Mar 07, 202497.84102.2697.71101.5299.16408,036
Mar 06, 202496.2099.7996.2098.1095.82413,915
Mar 05, 202497.9998.4296.3796.4394.18300,721
Mar 04, 2024100.14100.2497.3897.9295.64317,931
Mar 01, 202498.91100.7098.16100.0897.75399,317
Feb 29, 202498.6799.8898.1099.0096.69708,850
Feb 28, 202498.0198.5695.6298.5696.26466,210
Feb 27, 202497.3398.9297.1198.5896.28384,223
Feb 26, 202497.2898.6195.3897.6095.33604,274
Feb 23, 202499.82100.3497.0697.1494.88566,295
Feb 22, 2024101.94102.6699.8299.8297.50576,667
Feb 21, 2024102.64102.8499.58101.5499.18514,571
Feb 20, 2024104.00105.10102.36102.92100.52446,832
Feb 19, 2024103.02103.90101.98103.90101.48352,007
Feb 16, 2024105.30107.36102.82103.02100.62749,294
Feb 15, 2024100.30106.74100.30103.70101.281,804,861
Feb 14, 202491.4493.5590.8093.1090.93526,997
Feb 13, 202494.2694.5492.4592.8390.67333,412
Feb 12, 202492.4093.9592.0493.9591.76327,655
Feb 09, 202494.0594.5092.0492.1890.03462,118
Feb 08, 202494.4395.1393.7294.3192.11307,659
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...