DSM-Firmenich AG (ZX6)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.2 | 3.19520718922 | 100.15 | 105.2 | 98.88 | 298 | 102.23304698 | DE |
| 4 | -1.75 | -1.66508087536 | 105.1 | 108.75 | 97.38 | 648 | 102.59625946 | DE |
| 12 | -1.85 | -1.75855513308 | 105.2 | 110.1 | 97.38 | 832 | 103.74621396 | DE |
| 26 | 11.49 | 12.5081645983 | 91.86 | 110.1 | 86 | 968 | 100.25017934 | DE |
| 52 | 18.35 | 21.5882352941 | 85 | 110.1 | 75.599999 | 796 | 96.06421799 | DE |
| 156 | 18.35 | 21.5882352941 | 85 | 110.1 | 75.599999 | 796 | 96.06421799 | DE |
| 260 | 18.35 | 21.5882352941 | 85 | 110.1 | 75.599999 | 796 | 96.06421799 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 104.05 | -0.35 | -0.34 | 103.8 | 104.05 | 103.8 | 182 |
| 1718915160 | 104.4 | -0.35 | -0.33 | 104.4 | 104.65 | 104.35 | 227 |
| 1718828820 | 104.75 | 1.7 | 1.65 | 102.9 | 105.2 | 102.9 | 164 |
| 1718742360 | 103.05 | 3.53 | 3.55 | 99.24 | 103.05 | 99.24 | 594 |
| 1718656020 | 99.52 | 0.06 | 0.06 | 100.5 | 100.5 | 98.88 | 174 |
| 1718396820 | 99.46 | 1.18 | 1.20 | 100.15 | 100.15 | 99.44 | 331 |
| 1718310420 | 98.28 | 0.9 | 0.92 | 99.52 | 99.8 | 98.26 | 169 |
| 1718224020 | 97.38 | -1.06 | -1.08 | 97.48 | 97.48 | 97.38 | 410 |
| 1718137620 | 98.44 | 0.2 | 0.20 | 98.66 | 98.66 | 97.9 | 85 |
| 1718051220 | 98.24 | -3.36 | -3.31 | 98.5 | 98.5 | 98.24 | 670 |
| 1717792020 | 101.6 | -0.65 | -0.64 | 101.2 | 101.6 | 99.96 | 599 |
| 1717705620 | 102.25 | -0.3 | -0.29 | 103 | 103 | 101.2 | 127 |
| 1717619220 | 102.55 | 0.45 | 0.44 | 102.35 | 103.2 | 102.3 | 468 |
| 1717532820 | 102.1 | 0.6 | 0.59 | 101.9 | 102.5 | 99.84 | 1000 |
| 1717446420 | 101.5 | -3.9 | -3.70 | 107 | 107 | 100.65 | 3728 |
| 1717187220 | 105.4 | 0.45 | 0.43 | 104.8 | 105.7 | 104.65 | 525 |
| 1717100820 | 104.95 | -0.35 | -0.33 | 105.35 | 105.35 | 103.6 | 699 |
| 1717014420 | 105.3 | -1.4 | -1.31 | 106.8 | 108.75 | 104.5 | 1956 |
| 1716928020 | 106.7 | 0.2 | 0.19 | 107 | 107.2 | 106.7 | 264 |
| 1716841560 | 106.5 | 1.05 | 1.00 | 105.75 | 106.6 | 105.75 | 256 |
| 1716582420 | 105.45 | 0.05 | 0.05 | 105.1 | 105.75 | 104.25 | 504 |
| 1716496020 | 105.4 | -3.4 | -3.13 | 107.5 | 107.5 | 105.4 | 434 |
| 1716409620 | 108.8 | 0.45 | 0.42 | 109.55 | 110.1 | 108.45 | 1391 |
| 1716323160 | 108.35 | 1.35 | 1.26 | 107.55 | 108.4 | 106.15 | 611 |
| 1716236760 | 107 | -0.55 | -0.51 | 107 | 107 | 107 | 200 |
| 1715977620 | 107.55 | 0 | 0.00 | 107.15 | 107.55 | 107.15 | 135 |
| 1715891220 | 107.55 | -0.45 | -0.42 | 107.9 | 107.9 | 106.45 | 141 |
| 1715804820 | 108 | 3.25 | 3.10 | 106.75 | 108.1 | 106.75 | 283 |
| 1715718420 | 104.75 | -1.15 | -1.09 | 105.15 | 105.95 | 104.45 | 265 |
| 1715631960 | 105.9 | 1.85 | 1.78 | 104.4 | 105.9 | 103.95 | 475 |
| 1715372820 | 104.05 | -1.2 | -1.14 | 105.25 | 105.7 | 103.2 | 595 |
| 1715286420 | 105.25 | -2.05 | -1.91 | 106.1 | 106.1 | 105.1 | 391 |
| 1715200020 | 107.3 | 2.3 | 2.19 | 107.95 | 109 | 107.3 | 760 |
| 1715113620 | 105 | 1.75 | 1.69 | 104.8 | 105 | 104.8 | 1010 |
| 1715027220 | 103.25 | -1.9 | -1.81 | 104.95 | 105.4 | 102.35 | 1408 |
| 1714768020 | 105.15 | 2.05 | 1.99 | 103.75 | 105.25 | 103.1 | 680 |
| 1714681560 | 103.1 | -2.95 | -2.78 | 102 | 107.7 | 100.85 | 2590 |
| 1714508820 | 106.05 | -0.5 | -0.47 | 106.05 | 106.05 | 106.05 | 1 |
| 1714422420 | 106.55 | 1.15 | 1.09 | 106 | 106.75 | 105.7 | 791 |
| 1714163220 | 105.4 | 3.4 | 3.33 | 104.35 | 105.4 | 103.9 | 4023 |
| 1714076820 | 102 | -2.25 | -2.16 | 103.45 | 103.6 | 101.5 | 3033 |
| 1713990420 | 104.25 | -2.25 | -2.11 | 104.9 | 104.9 | 103.7 | 2616 |
| 1713903960 | 106.5 | 1.4 | 1.33 | 104.75 | 107.2 | 104.75 | 61 |
| 1713817560 | 105.1 | 1.6 | 1.55 | 104.35 | 105.15 | 104.35 | 1286 |
| 1713558420 | 103.5 | 1.1 | 1.07 | 102.2 | 103.5 | 102.2 | 114 |
| 1713472020 | 102.4 | 0.4 | 0.39 | 102.45 | 102.45 | 101.6 | 411 |
| 1713385620 | 102 | -1.1 | -1.07 | 102.55 | 102.55 | 102 | 1850 |
| 1713299220 | 103.1 | 2.65 | 2.64 | 99.5 | 103.1 | 99.5 | 1352 |
| 1713212820 | 100.45 | 0.05 | 0.05 | 100.4 | 101.15 | 100.4 | 718 |
| 1712953620 | 100.4 | -1.7 | -1.67 | 102.3 | 102.3 | 99.9 | 285 |
| 1712867220 | 102.1 | -1.1 | -1.07 | 104 | 106.05 | 101.05 | 1602 |
| 1712780760 | 103.2 | -1.4 | -1.34 | 103.55 | 104.05 | 101.9 | 271 |
| 1712694360 | 104.6 | 0.95 | 0.92 | 105 | 105 | 104.2 | 1173 |
| 1712607960 | 103.65 | 0.55 | 0.53 | 104.45 | 104.45 | 103.65 | 583 |
| 1712348820 | 103.1 | -0.2 | -0.19 | 102.15 | 103.1 | 102.15 | 206 |
| 1712262360 | 103.3 | -1.7 | -1.62 | 103.9 | 103.9 | 102 | 1894 |
| 1712175960 | 105 | 0.8 | 0.77 | 105.05 | 106.55 | 105 | 374 |
| 1712089560 | 104.2 | -1.55 | -1.47 | 105.2 | 105.85 | 104 | 1111 |
| 1711661160 | 105.75 | 0.05 | 0.05 | 106.4 | 106.4 | 104.95 | 601 |
| 1711574820 | 105.7 | -0.15 | -0.14 | 105.45 | 105.85 | 104.45 | 586 |
| 1711488360 | 105.85 | -1.7 | -1.58 | 107.4 | 108.05 | 105.85 | 1548 |
| 1711401960 | 107.55 | 0.7 | 0.66 | 106.3 | 107.55 | 106.25 | 226 |
| 1711142760 | 106.85 | 0.4 | 0.38 | 105.65 | 106.85 | 105.65 | 803 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
