DSM-Firmenich AG (DSFIR) Price History
Daily open, high, low, close and volume for DSM-Firmenich AG (DSFIR) from 2026-05-21 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CHF 93.25 | CHF 93.90 | CHF 92.50 | CHF 93.30 | 64,972 |
| 2026-10-08 | CHF 91.75 | CHF 92.15 | CHF 90.45 | CHF 91.55 | 67,306 |
| 2026-10-07 | CHF 93.00 | CHF 93.55 | CHF 92.65 | CHF 93.25 | 96,468 |
| 2026-10-06 | CHF 92.00 | CHF 94.05 | CHF 91.65 | CHF 93.30 | 143,965 |
| 2026-10-05 | CHF 89.90 | CHF 90.95 | CHF 89.80 | CHF 90.90 | 214,412 |
| 2026-10-02 | CHF 88.10 | CHF 89.80 | CHF 87.40 | CHF 89.75 | 145,918 |
| 2026-10-01 | CHF 92.20 | CHF 92.20 | CHF 89.60 | CHF 89.85 | 215,528 |
| 2026-09-30 | CHF 92.90 | CHF 93.75 | CHF 92.70 | CHF 93.05 | 201,908 |
| 2026-09-29 | CHF 93.30 | CHF 93.70 | CHF 92.65 | CHF 92.95 | 189,094 |
| 2026-09-28 | CHF 93.00 | CHF 94.20 | CHF 92.75 | CHF 94.20 | 241,338 |
| 2026-09-25 | CHF 92.90 | CHF 93.75 | CHF 92.00 | CHF 92.30 | 130,303 |
| 2026-09-24 | CHF 90.45 | CHF 92.75 | CHF 90.20 | CHF 92.55 | 284,840 |
| 2026-09-23 | CHF 90.85 | CHF 91.45 | CHF 89.50 | CHF 90.00 | 186,922 |
| 2026-09-22 | CHF 89.10 | CHF 91.50 | CHF 89.00 | CHF 91.50 | 211,352 |
| 2026-09-21 | CHF 88.00 | CHF 89.15 | CHF 87.15 | CHF 88.60 | 445,496 |
| 2026-09-18 | CHF 86.70 | CHF 88.60 | CHF 86.15 | CHF 88.60 | 4,804,316 |
| 2026-09-17 | CHF 87.30 | CHF 88.20 | CHF 86.20 | CHF 87.70 | 278,423 |
| 2026-09-16 | CHF 86.60 | CHF 87.50 | CHF 85.90 | CHF 87.50 | 168,898 |
| 2026-09-15 | CHF 85.80 | CHF 86.90 | CHF 85.50 | CHF 86.60 | 184,084 |
| 2026-09-14 | CHF 84.00 | CHF 87.40 | CHF 84.00 | CHF 86.00 | 119,431 |
| 2026-09-11 | CHF 84.70 | CHF 86.00 | CHF 84.50 | CHF 85.00 | 143,772 |
| 2026-09-10 | CHF 85.50 | CHF 86.35 | CHF 84.40 | CHF 85.00 | 173,380 |
| 2026-09-09 | CHF 86.90 | CHF 87.35 | CHF 85.85 | CHF 86.05 | 134,795 |
| 2026-09-08 | CHF 87.65 | CHF 88.90 | CHF 87.20 | CHF 87.70 | 215,874 |
| 2026-09-07 | CHF 86.85 | CHF 88.60 | CHF 86.35 | CHF 88.60 | 419,739 |
| 2026-09-04 | CHF 87.80 | CHF 88.35 | CHF 87.25 | CHF 87.65 | 106,764 |
| 2026-09-03 | CHF 89.40 | CHF 89.40 | CHF 87.60 | CHF 88.25 | 123,457 |
| 2026-09-02 | CHF 89.80 | CHF 89.85 | CHF 88.00 | CHF 89.20 | 107,948 |
| 2026-09-01 | CHF 90.65 | CHF 90.75 | CHF 89.35 | CHF 89.60 | 103,449 |
| 2026-08-31 | CHF 88.85 | CHF 90.70 | CHF 88.85 | CHF 90.45 | 185,812 |
| 2026-08-28 | CHF 88.10 | CHF 90.30 | CHF 88.05 | CHF 89.75 | 223,915 |
| 2026-08-27 | CHF 87.00 | CHF 88.50 | CHF 86.80 | CHF 88.50 | 275,233 |
| 2026-08-26 | CHF 86.55 | CHF 89.45 | CHF 86.55 | CHF 87.80 | 126,668 |
| 2026-08-25 | CHF 85.60 | CHF 86.50 | CHF 85.15 | CHF 86.15 | 49,861 |
| 2026-08-24 | CHF 85.15 | CHF 85.90 | CHF 84.80 | CHF 85.55 | 41,045 |
| 2026-08-21 | CHF 84.55 | CHF 84.85 | CHF 83.60 | CHF 84.60 | 91,159 |
| 2026-08-20 | CHF 83.00 | CHF 84.10 | CHF 82.60 | CHF 84.10 | 111,829 |
| 2026-08-19 | CHF 82.30 | CHF 83.10 | CHF 82.15 | CHF 82.60 | 108,925 |
| 2026-08-18 | CHF 81.60 | CHF 82.60 | CHF 81.40 | CHF 82.50 | 62,833 |
| 2026-08-17 | CHF 84.00 | CHF 84.00 | CHF 81.45 | CHF 81.85 | 72,856 |
| 2026-08-14 | CHF 84.95 | CHF 85.50 | CHF 84.35 | CHF 84.35 | 64,192 |
| 2026-08-13 | CHF 87.00 | CHF 87.00 | CHF 84.70 | CHF 85.00 | 75,863 |
| 2026-08-12 | CHF 86.45 | CHF 86.45 | CHF 85.25 | CHF 86.40 | 117,848 |
| 2026-08-11 | CHF 88.15 | CHF 88.50 | CHF 87.10 | CHF 87.20 | 146,105 |
| 2026-08-10 | CHF 87.85 | CHF 88.70 | CHF 87.50 | CHF 88.70 | 179,960 |
| 2026-08-07 | CHF 87.50 | CHF 88.50 | CHF 87.40 | CHF 87.90 | 212,622 |
| 2026-08-06 | CHF 88.00 | CHF 88.40 | CHF 86.95 | CHF 87.80 | 125,720 |
| 2026-08-05 | CHF 86.85 | CHF 87.70 | CHF 86.00 | CHF 87.45 | 54,008 |
| 2026-08-04 | CHF 86.90 | CHF 86.90 | CHF 85.00 | CHF 85.50 | 90,432 |
| 2026-08-03 | CHF 86.65 | CHF 87.35 | CHF 86.05 | CHF 86.80 | 76,055 |
| 2026-07-31 | CHF 86.75 | CHF 88.10 | CHF 84.85 | CHF 86.85 | 229,290 |
| 2026-07-30 | CHF 84.55 | CHF 88.50 | CHF 84.55 | CHF 87.85 | 189,620 |
| 2026-07-29 | CHF 78.20 | CHF 79.05 | CHF 77.70 | CHF 78.15 | 122,199 |
| 2026-07-28 | CHF 76.85 | CHF 77.90 | CHF 76.00 | CHF 77.90 | 79,444 |
| 2026-07-27 | CHF 76.55 | CHF 76.65 | CHF 75.85 | CHF 76.60 | 113,273 |
| 2026-07-24 | CHF 75.50 | CHF 75.95 | CHF 74.75 | CHF 75.95 | 85,831 |
| 2026-07-23 | CHF 78.00 | CHF 78.00 | CHF 74.50 | CHF 74.95 | 120,033 |
| 2026-07-22 | CHF 78.45 | CHF 79.90 | CHF 78.00 | CHF 79.50 | 177,639 |
| 2026-07-21 | CHF 79.45 | CHF 79.45 | CHF 77.15 | CHF 77.40 | 76,598 |
| 2026-07-20 | CHF 79.10 | CHF 79.90 | CHF 78.85 | CHF 79.55 | 116,563 |
| 2026-07-17 | CHF 80.10 | CHF 80.85 | CHF 78.90 | CHF 79.40 | 63,744 |
| 2026-07-16 | CHF 78.55 | CHF 80.05 | CHF 78.20 | CHF 79.95 | 85,726 |
| 2026-07-15 | CHF 78.65 | CHF 79.20 | CHF 77.30 | CHF 78.90 | 133,930 |
| 2026-07-14 | CHF 77.80 | CHF 78.85 | CHF 76.60 | CHF 78.85 | 171,864 |
| 2026-07-13 | CHF 76.95 | CHF 78.45 | CHF 76.95 | CHF 77.85 | 109,335 |
| 2026-07-10 | CHF 77.40 | CHF 77.45 | CHF 76.30 | CHF 77.35 | 130,283 |
| 2026-07-09 | CHF 77.35 | CHF 78.15 | CHF 76.50 | CHF 77.85 | 219,153 |
| 2026-07-08 | CHF 77.35 | CHF 78.70 | CHF 76.70 | CHF 77.65 | 502,086 |
| 2026-07-07 | CHF 77.80 | CHF 79.75 | CHF 77.80 | CHF 79.75 | 271,984 |
| 2026-07-06 | CHF 78.65 | CHF 78.95 | CHF 76.25 | CHF 76.35 | 116,441 |
| 2026-07-03 | CHF 76.65 | CHF 78.55 | CHF 76.20 | CHF 78.55 | 111,883 |
| 2026-07-02 | CHF 75.85 | CHF 76.85 | CHF 75.50 | CHF 76.30 | 154,131 |
| 2026-07-01 | CHF 76.85 | CHF 78.00 | CHF 75.00 | CHF 75.95 | 157,504 |
| 2026-06-30 | CHF 75.55 | CHF 76.70 | CHF 75.25 | CHF 76.70 | 118,285 |
| 2026-06-29 | CHF 74.00 | CHF 75.60 | CHF 72.95 | CHF 75.60 | 306,129 |
| 2026-06-26 | CHF 73.95 | CHF 74.35 | CHF 73.00 | CHF 73.40 | 223,848 |
| 2026-06-25 | CHF 74.50 | CHF 75.60 | CHF 73.85 | CHF 74.35 | 156,297 |
| 2026-06-24 | CHF 70.66 | CHF 74.82 | CHF 70.58 | CHF 74.82 | 204,364 |
| 2026-06-23 | CHF 70.37 | CHF 70.84 | CHF 69.04 | CHF 70.84 | 268,326 |
| 2026-06-22 | CHF 71.56 | CHF 71.61 | CHF 70.23 | CHF 71.26 | 237,896 |
| 2026-06-19 | CHF 70.85 | CHF 71.85 | CHF 70.18 | CHF 71.85 | 920,634 |
| 2026-06-18 | CHF 68.88 | CHF 71.28 | CHF 68.17 | CHF 71.28 | 352,066 |
| 2026-06-17 | CHF 67.26 | CHF 68.64 | CHF 67.01 | CHF 68.64 | 173,410 |
| 2026-06-16 | CHF 67.89 | CHF 68.18 | CHF 66.99 | CHF 67.88 | 294,589 |
| 2026-06-15 | CHF 69.02 | CHF 69.33 | CHF 67.62 | CHF 67.64 | 350,734 |
| 2026-06-12 | CHF 66.71 | CHF 68.18 | CHF 66.71 | CHF 68.10 | 213,181 |
| 2026-06-11 | CHF 66.59 | CHF 66.70 | CHF 65.66 | CHF 66.36 | 170,536 |
| 2026-06-10 | CHF 66.09 | CHF 66.35 | CHF 64.51 | CHF 65.90 | 154,782 |
| 2026-06-09 | CHF 61.07 | CHF 66.69 | CHF 61.07 | CHF 65.86 | 270,933 |
| 2026-06-08 | CHF 60.86 | CHF 61.67 | CHF 60.30 | CHF 61.40 | 290,529 |
| 2026-06-05 | CHF 61.51 | CHF 62.92 | CHF 61.51 | CHF 62.70 | 329,093 |
| 2026-06-04 | CHF 62.67 | CHF 62.89 | CHF 61.83 | CHF 61.98 | 193,510 |
| 2026-06-03 | CHF 65.04 | CHF 65.04 | CHF 62.22 | CHF 63.00 | 549,645 |
| 2026-06-02 | CHF 65.48 | CHF 65.97 | CHF 64.74 | CHF 65.16 | 342,781 |
| 2026-06-01 | CHF 65.97 | CHF 66.48 | CHF 64.91 | CHF 65.70 | 579,206 |
| 2026-05-29 | CHF 66.62 | CHF 67.39 | CHF 65.87 | CHF 66.04 | 629,464 |
| 2026-05-28 | CHF 66.68 | CHF 67.35 | CHF 66.43 | CHF 67.02 | 516,479 |
| 2026-05-27 | CHF 65.49 | CHF 67.20 | CHF 65.49 | CHF 67.16 | 464,267 |
| 2026-05-26 | CHF 65.50 | CHF 65.50 | CHF 64.50 | CHF 65.32 | 841,224 |
| 2026-05-22 | CHF 66.00 | CHF 66.40 | CHF 65.10 | CHF 65.70 | 2,160,641 |
| 2026-05-21 | CHF 62.80 | CHF 66.83 | CHF 62.40 | CHF 66.83 | 12,097,289 |