DSM-Firmenich AG (ETR:ZX6)
Germany
· Delayed Price · Currency is EUR 57.30
-1.30 (-2.22%)
At close: Mar 6, 2026
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57.82 | 57.82 | 56.96 | 57.30 | 57.30 | -2.22% | 767 |
| Mar 5, 2026 | 57.44 | 58.68 | 57.44 | 58.60 | 58.60 | 2.16% | 351 |
| Mar 4, 2026 | 57.86 | 58.02 | 56.80 | 57.36 | 57.36 | -1.68% | 3,566 |
| Mar 3, 2026 | 59.32 | 59.32 | 57.82 | 58.34 | 58.34 | -1.22% | 880 |
| Mar 2, 2026 | 59.12 | 59.64 | 59.06 | 59.06 | 59.06 | -2.54% | 589 |
| Feb 27, 2026 | 60.42 | 60.60 | 60.42 | 60.60 | 60.60 | 1.00% | 100 |
| Feb 26, 2026 | 59.30 | 60.00 | 59.08 | 60.00 | 60.00 | 1.90% | 210 |
| Feb 25, 2026 | 60.06 | 60.06 | 58.88 | 58.88 | 58.88 | -3.13% | 2,155 |
| Feb 24, 2026 | 61.50 | 61.50 | 60.60 | 60.78 | 60.78 | 0.63% | 469 |
| Feb 23, 2026 | 60.30 | 60.90 | 60.30 | 60.40 | 60.40 | -0.72% | 369 |
| Feb 20, 2026 | 60.60 | 60.84 | 60.60 | 60.84 | 60.84 | 0.26% | 290 |
| Feb 19, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 0.50% | 100 |
| Feb 18, 2026 | 59.76 | 60.38 | 59.42 | 60.38 | 60.38 | - | 1,285 |
| Feb 17, 2026 | 62.32 | 62.32 | 60.38 | 60.38 | 60.38 | -1.69% | 694 |
| Feb 16, 2026 | 62.58 | 62.60 | 61.42 | 61.42 | 61.42 | -2.38% | 257 |
| Feb 13, 2026 | 63.14 | 64.32 | 62.92 | 62.92 | 62.92 | -2.21% | 1,316 |
| Feb 12, 2026 | 63.90 | 64.34 | 62.44 | 64.34 | 64.34 | -7.13% | 4,154 |
| Feb 11, 2026 | 69.20 | 69.28 | 69.20 | 69.28 | 69.28 | -1.76% | 162 |
| Feb 10, 2026 | 67.92 | 70.52 | 67.92 | 70.52 | 70.52 | 5.16% | 1,467 |
| Feb 9, 2026 | 67.96 | 67.96 | 66.80 | 67.06 | 67.06 | -2.61% | 896 |
| Feb 6, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | -0.43% | 109 |
| Feb 5, 2026 | 68.50 | 69.16 | 68.40 | 69.16 | 69.16 | 3.35% | 398 |
| Feb 3, 2026 | 66.42 | 66.92 | 66.42 | 66.92 | 66.92 | 5.19% | 100 |
| Jan 30, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | -1.73% | - |
| Jan 29, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | -0.80% | 317 |
| Jan 28, 2026 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | 0.18% | - |
| Jan 27, 2026 | 66.20 | 66.20 | 65.14 | 65.14 | 65.14 | -1.24% | 20 |
| Jan 26, 2026 | 65.98 | 65.98 | 65.96 | 65.96 | 65.96 | 0.89% | 307 |
| Jan 23, 2026 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - | 232 |
| Jan 21, 2026 | 65.12 | 65.42 | 63.84 | 65.38 | 65.38 | -0.37% | 1,718 |
| Jan 20, 2026 | 65.06 | 65.62 | 65.06 | 65.62 | 65.62 | 1.11% | 181 |
| Jan 19, 2026 | 66.00 | 66.18 | 64.86 | 64.90 | 64.90 | -4.95% | 4,507 |
| Jan 15, 2026 | 68.28 | 68.28 | 67.84 | 68.28 | 68.28 | 3.42% | 320 |
| Jan 14, 2026 | 67.06 | 67.06 | 66.02 | 66.02 | 66.02 | -1.58% | 220 |
| Jan 13, 2026 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | -0.77% | 5 |
| Jan 12, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.56% | 53 |
| Jan 9, 2026 | 67.16 | 67.98 | 67.16 | 67.98 | 67.98 | 2.01% | 493 |
| Jan 8, 2026 | 66.78 | 66.78 | 66.52 | 66.64 | 66.64 | -2.72% | 510 |
| Jan 7, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.23% | 4 |
| Jan 6, 2026 | 68.32 | 68.34 | 68.32 | 68.34 | 68.34 | -0.32% | 827 |
| Jan 5, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | -0.46% | 75 |
| Jan 2, 2026 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 0.26% | 16 |
| Dec 30, 2025 | 68.50 | 68.70 | 68.50 | 68.70 | 68.70 | -0.75% | 47 |
| Dec 29, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | -0.23% | 50 |
| Dec 23, 2025 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 0.17% | - |
| Dec 22, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 0.09% | - |
| Dec 19, 2025 | 69.16 | 69.20 | 68.70 | 69.20 | 69.20 | -0.55% | 610 |
| Dec 18, 2025 | 68.62 | 69.58 | 68.62 | 69.58 | 69.58 | 0.75% | 769 |
| Dec 17, 2025 | 67.88 | 69.06 | 67.86 | 69.06 | 69.06 | 1.35% | 420 |
| Dec 16, 2025 | 67.94 | 68.76 | 67.94 | 68.14 | 68.14 | 0.95% | 462 |
| Dec 15, 2025 | 67.78 | 67.92 | 67.74 | 67.50 | 67.50 | -1.14% | 2,481 |
| Dec 12, 2025 | 68.30 | 68.30 | 68.28 | 68.28 | 68.28 | 0.15% | 312 |
| Dec 11, 2025 | 67.52 | 68.18 | 67.48 | 68.18 | 68.18 | 0.50% | 996 |
| Dec 10, 2025 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | -0.59% | 238 |
| Dec 9, 2025 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | -0.90% | - |
| Dec 5, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 0.79% | - |
| Dec 2, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | -3.34% | 105 |
| Dec 1, 2025 | 70.52 | 70.52 | 70.52 | 70.68 | 70.68 | -0.81% | 22 |
| Nov 24, 2025 | 71.28 | 71.28 | 71.26 | 71.26 | 71.26 | 0.17% | 861 |
| Nov 21, 2025 | 70.62 | 71.14 | 70.62 | 71.14 | 71.14 | 2.39% | 10 |
| Nov 20, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | -0.23% | 519 |
| Nov 19, 2025 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | -0.60% | - |
| Nov 18, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | -0.93% | - |
| Nov 17, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | -1.70% | - |
| Nov 14, 2025 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | -1.64% | - |
| Nov 13, 2025 | 73.70 | 74.18 | 73.14 | 73.14 | 73.14 | -0.76% | 38 |
| Nov 12, 2025 | 73.08 | 73.86 | 73.08 | 73.70 | 73.70 | 1.63% | 476 |
| Nov 11, 2025 | 71.68 | 72.52 | 71.68 | 72.52 | 72.52 | 3.01% | 30 |
| Nov 10, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 0.17% | - |
| Nov 7, 2025 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | 0.34% | - |
| Nov 6, 2025 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | -0.26% | - |
| Nov 5, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 1.01% | 10 |
| Nov 4, 2025 | 69.30 | 69.52 | 69.30 | 69.52 | 69.52 | -0.40% | 216 |
| Nov 3, 2025 | 70.10 | 70.10 | 69.80 | 69.80 | 69.80 | -1.33% | 150 |
| Oct 31, 2025 | 70.80 | 70.80 | 70.74 | 70.74 | 70.74 | -0.98% | 150 |
| Oct 30, 2025 | 74.16 | 74.16 | 71.44 | 71.44 | 71.44 | -2.40% | 1,696 |
| Oct 29, 2025 | 73.40 | 73.48 | 73.20 | 73.20 | 73.20 | -0.65% | 117 |
| Oct 28, 2025 | 73.70 | 73.70 | 73.68 | 73.68 | 73.68 | -2.18% | 228 |
| Oct 27, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | -0.32% | 1 |
| Oct 24, 2025 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | 0.05% | 8 |
| Oct 23, 2025 | 75.30 | 75.52 | 75.30 | 75.52 | 75.52 | -0.21% | 75 |
| Oct 22, 2025 | 75.82 | 75.82 | 75.68 | 75.68 | 75.68 | -0.11% | 93 |
| Oct 20, 2025 | 75.58 | 75.76 | 75.58 | 75.76 | 75.76 | 0.32% | 152 |
| Oct 17, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | 2.33% | 20 |
| Oct 16, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 1.15% | 4,000 |
| Oct 15, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | 0.63% | 3 |
| Oct 14, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.28% | - |
| Oct 13, 2025 | 73.68 | 73.68 | 73.44 | 73.44 | 73.44 | 0.60% | 3 |
| Oct 10, 2025 | 74.16 | 74.16 | 73.00 | 73.00 | 73.00 | -1.48% | 1,177 |
| Oct 9, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -0.30% | - |
| Oct 8, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - | - |
| Oct 7, 2025 | 73.04 | 74.70 | 73.04 | 74.32 | 74.32 | 3.22% | 47 |
| Oct 6, 2025 | 72.46 | 72.72 | 72.00 | 72.00 | 72.00 | -1.56% | 2,131 |
| Oct 3, 2025 | 72.70 | 73.14 | 72.70 | 73.14 | 73.14 | 0.44% | 250 |
| Oct 2, 2025 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | 0.22% | 1 |
| Oct 1, 2025 | 73.00 | 73.00 | 72.66 | 72.66 | 72.66 | 0.25% | 319 |
| Sep 30, 2025 | 72.24 | 72.48 | 71.74 | 72.48 | 72.48 | -0.03% | 293 |
| Sep 29, 2025 | 71.72 | 72.56 | 71.72 | 72.50 | 72.50 | 1.03% | 116 |
| Sep 26, 2025 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | -0.99% | - |
| Sep 25, 2025 | 72.80 | 72.80 | 72.48 | 72.48 | 72.48 | -1.63% | 562 |