DSM-Firmenich AG (DSFIR)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.96 | -3.0081300813 | 98.4 | 99.86 | 94.98 | 345403 | 97.09325581 | DE |
| 4 | -1.5 | -1.54734887559 | 96.94 | 102.15 | 94.3 | 385588 | 97.92195195 | DE |
| 12 | -6.36 | -6.24754420432 | 101.8 | 107.85 | 93.32 | 407895 | 100.47279799 | DE |
| 26 | -19.71 | -17.1168041685 | 115.15 | 124.85 | 93.32 | 418702 | 109.2018862 | DE |
| 52 | 1.56 | 1.66169578185 | 93.88 | 124.85 | 90.8 | 431481 | 106.60658226 | DE |
| 156 | -17.56 | -15.5398230088 | 113 | 124.85 | 75.45 | 451481 | 100.21822617 | DE |
| 260 | -17.56 | -15.5398230088 | 113 | 124.85 | 75.45 | 451481 | 100.21822617 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 95.44 | -0.44 | -0.46 | 96.5 | 96.62 | 95.3 | 345546 |
| 1738863000 | 95.88 | -0.4 | -0.42 | 96.16 | 96.82 | 95.54 | 333802 |
| 1738776600 | 96.28 | -0.12 | -0.12 | 96.5 | 96.68 | 94.98 | 323531 |
| 1738690200 | 96.4 | -1.28 | -1.31 | 97.08 | 97.54 | 95.96 | 324722 |
| 1738603800 | 97.68 | -1.14 | -1.15 | 97.6 | 97.68 | 96.6 | 344859 |
| 1738344600 | 98.82 | 0.44 | 0.45 | 98.4 | 99.86 | 98.12 | 400101 |
| 1738258200 | 98.38 | -1.42 | -1.42 | 100.1 | 100.4 | 96.72 | 527080 |
| 1738171800 | 99.8 | -1.25 | -1.24 | 101.15 | 101.35 | 99.04 | 371663 |
| 1738085400 | 101.05 | 0.05 | 0.05 | 100.3 | 102.15 | 100.2 | 341288 |
| 1737999000 | 101 | 3.88 | 4.00 | 97.02 | 101.25 | 96.8 | 482648 |
| 1737739800 | 97.12 | -2.04 | -2.06 | 99.34 | 99.76 | 97.12 | 456918 |
| 1737653400 | 99.16 | 0.28 | 0.28 | 99.16 | 99.72 | 98.52 | 297806 |
| 1737567000 | 98.88 | 0 | 0.00 | 98.88 | 98.88 | 98.88 | 0 |
| 1737480600 | 98.88 | -0.2 | -0.20 | 99.2 | 99.22 | 98.44 | 320784 |
| 1737394200 | 99.08 | -0.56 | -0.56 | 99.8 | 99.9 | 98.7 | 319588 |
| 1737135000 | 99.64 | 1.2 | 1.22 | 98.84 | 100.35 | 98.5 | 452878 |
| 1737048600 | 98.44 | 1.26 | 1.30 | 98 | 98.44 | 97.2 | 423641 |
| 1736962200 | 97.18 | 2.56 | 2.71 | 95.1 | 97.24 | 95 | 488821 |
| 1736875800 | 94.62 | -0.3 | -0.32 | 95.04 | 95.54 | 94.36 | 369505 |
| 1736789400 | 94.92 | -0.2 | -0.21 | 94.82 | 95.62 | 94.3 | 320597 |
| 1736530200 | 95.12 | -0.86 | -0.90 | 96.94 | 97.78 | 94.56 | 425946 |
| 1736443800 | 95.98 | 1.96 | 2.08 | 95.52 | 96.22 | 94.42 | 451533 |
| 1736357400 | 94.02 | -0.84 | -0.89 | 94.78 | 94.96 | 93.32 | 434760 |
| 1736271000 | 94.86 | 0.18 | 0.19 | 94.36 | 95.4 | 94.14 | 403598 |
| 1736184600 | 94.68 | -0.48 | -0.50 | 95.12 | 95.72 | 94.06 | 338228 |
| 1735925400 | 95.16 | -1.82 | -1.88 | 96.98 | 97.1 | 95.16 | 395249 |
| 1735839000 | 96.98 | -0.74 | -0.76 | 97.74 | 97.78 | 96.64 | 219609 |
| 1735666200 | 97.72 | 0.96 | 0.99 | 96.22 | 97.72 | 96.08 | 94923 |
| 1735579800 | 96.76 | -0.92 | -0.94 | 97.62 | 97.88 | 96.54 | 205796 |
| 1735320600 | 97.68 | -0.26 | -0.27 | 97.7 | 98.24 | 97.06 | 261682 |
| 1735061400 | 97.94 | 0.52 | 0.53 | 97.7 | 98.3 | 97.7 | 75348 |
| 1734975000 | 97.42 | -0.46 | -0.47 | 97.4 | 98.16 | 96.94 | 273613 |
| 1734715800 | 97.88 | -0.22 | -0.22 | 97.92 | 98.86 | 97.08 | 850740 |
| 1734629400 | 98.1 | -0.92 | -0.93 | 97.28 | 98.82 | 97.1 | 461117 |
| 1734543000 | 99.02 | -1.03 | -1.03 | 100.3 | 100.3 | 98.68 | 374815 |
| 1734456600 | 100.05 | -0.7 | -0.69 | 100.1 | 100.8 | 99.44 | 529867 |
| 1734370200 | 100.75 | -0.7 | -0.69 | 101.45 | 102.4 | 100.1 | 343934 |
| 1734111000 | 101.45 | -1.65 | -1.60 | 101.85 | 103.3 | 101.15 | 513998 |
| 1734024600 | 103.1 | -1.95 | -1.86 | 104.45 | 105.25 | 102.9 | 417657 |
| 1733938200 | 105.05 | 0 | 0.00 | 105.05 | 105.45 | 103.55 | 402842 |
| 1733851800 | 105.05 | 1.25 | 1.20 | 103.3 | 105.2 | 102.85 | 518917 |
| 1733765400 | 103.8 | -0.45 | -0.43 | 104 | 104.65 | 102.9 | 402608 |
| 1733506200 | 104.25 | -0.35 | -0.33 | 104.9 | 105.4 | 103.45 | 382543 |
| 1733419800 | 104.6 | 0.5 | 0.48 | 104.25 | 105.65 | 103.45 | 355872 |
| 1733333400 | 104.1 | -0.3 | -0.29 | 104.65 | 104.85 | 103.2 | 509707 |
| 1733247000 | 104.4 | -0.4 | -0.38 | 104.75 | 105.4 | 103.85 | 452405 |
| 1733160600 | 104.8 | 0.85 | 0.82 | 103.7 | 104.8 | 103.45 | 333364 |
| 1732901400 | 103.95 | 0.2 | 0.19 | 103.45 | 104.4 | 103.3 | 419183 |
| 1732815000 | 103.75 | -1.15 | -1.10 | 105.1 | 105.15 | 103.35 | 229820 |
| 1732728600 | 104.9 | 0 | 0.00 | 104.9 | 104.9 | 104.9 | 0 |
| 1732642200 | 104.9 | -1.45 | -1.36 | 106 | 106.35 | 104.6 | 344978 |
| 1732555800 | 106.35 | -0.9 | -0.84 | 107.2 | 107.85 | 106.05 | 1377450 |
| 1732296600 | 107.25 | 2.4 | 2.29 | 104.95 | 107.45 | 104.75 | 468431 |
| 1732210200 | 104.85 | 0 | 0.00 | 104.55 | 105.4 | 103.8 | 401978 |
| 1732123800 | 104.85 | 1 | 0.96 | 104 | 104.85 | 103.35 | 501966 |
| 1732037400 | 103.85 | 1.4 | 1.37 | 103.15 | 104 | 102.15 | 370323 |
| 1731951000 | 102.45 | -0.1 | -0.10 | 102.7 | 103.1 | 101.45 | 412505 |
| 1731691800 | 102.55 | 0.05 | 0.05 | 101.8 | 103.35 | 101.45 | 576676 |
| 1731605400 | 102.5 | 0.45 | 0.44 | 102 | 102.8 | 100.4 | 563417 |
| 1731519000 | 102.05 | -0.8 | -0.78 | 102.15 | 102.75 | 101.55 | 503048 |
| 1731432600 | 102.85 | -2.5 | -2.37 | 104.45 | 104.55 | 101.95 | 479520 |
| 1731346200 | 105.35 | 0.55 | 0.52 | 105.45 | 106.7 | 105.05 | 283410 |
| 1731087000 | 104.8 | 0.05 | 0.05 | 105.3 | 105.8 | 103.6 | 396595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
