DSM-Firmenich AG (ETR:ZX6)
Germany
· Delayed Price · Currency is EUR 63.52
-0.52 (-0.81%)
At close: Apr 28, 2026
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 64.14 | 64.54 | 63.86 | 64.04 | 64.04 | -0.59% | 285 |
| Apr 24, 2026 | 64.62 | 64.62 | 64.08 | 64.42 | 64.42 | 1.13% | 651 |
| Apr 23, 2026 | 64.18 | 64.30 | 63.50 | 63.70 | 63.70 | -1.48% | 775 |
| Apr 22, 2026 | 65.28 | 65.42 | 64.58 | 64.66 | 64.66 | -1.55% | 707 |
| Apr 21, 2026 | 65.56 | 65.78 | 65.44 | 65.68 | 65.68 | 0.55% | 3,382 |
| Apr 20, 2026 | 65.66 | 65.66 | 65.32 | 65.32 | 65.32 | -0.94% | 984 |
| Apr 17, 2026 | 65.00 | 66.00 | 65.00 | 65.94 | 65.94 | 2.20% | 2,327 |
| Apr 16, 2026 | 64.54 | 64.68 | 64.38 | 64.52 | 64.52 | 1.32% | 597 |
| Apr 15, 2026 | 63.64 | 63.96 | 63.44 | 63.68 | 63.68 | 1.34% | 716 |
| Apr 14, 2026 | 63.30 | 63.34 | 62.84 | 62.84 | 62.84 | 0.67% | 192 |
| Apr 13, 2026 | 62.20 | 62.56 | 62.20 | 62.42 | 62.42 | -0.57% | 393 |
| Apr 10, 2026 | 62.00 | 62.78 | 62.00 | 62.78 | 62.78 | 1.72% | 263 |
| Apr 9, 2026 | 61.88 | 62.14 | 61.50 | 61.72 | 61.72 | -0.42% | 3,091 |
| Apr 8, 2026 | 62.46 | 62.60 | 61.90 | 61.98 | 61.98 | 0.78% | 1,405 |
| Apr 7, 2026 | 62.10 | 62.32 | 61.38 | 61.50 | 61.50 | 0.46% | 572 |
| Apr 2, 2026 | 60.96 | 61.52 | 60.82 | 61.22 | 61.22 | 0.53% | 3,506 |
| Apr 1, 2026 | 61.30 | 61.32 | 60.44 | 60.90 | 60.90 | -1.23% | 9,565 |
| Mar 31, 2026 | 62.54 | 62.78 | 61.34 | 61.66 | 61.66 | -1.91% | 22,980 |
| Mar 30, 2026 | 61.18 | 62.86 | 61.18 | 62.86 | 62.86 | 3.90% | 819 |
| Mar 27, 2026 | 60.44 | 60.50 | 60.44 | 60.50 | 60.50 | -0.59% | 25 |
| Mar 26, 2026 | 60.28 | 61.44 | 60.28 | 60.86 | 60.86 | 0.90% | 539 |
| Mar 25, 2026 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | 2.38% | 26 |
| Mar 24, 2026 | 58.44 | 58.92 | 58.44 | 58.92 | 58.92 | 1.52% | 449 |
| Mar 23, 2026 | 57.06 | 58.72 | 57.06 | 58.04 | 58.04 | -0.41% | 288 |
| Mar 20, 2026 | 57.90 | 58.48 | 57.90 | 58.28 | 58.28 | 0.03% | 1,739 |
| Mar 19, 2026 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | -2.41% | 262 |
| Mar 18, 2026 | 59.78 | 59.94 | 59.32 | 59.70 | 59.70 | -1.97% | 659 |
| Mar 17, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 2.35% | 495 |
| Mar 16, 2026 | 59.44 | 59.50 | 59.24 | 59.50 | 59.50 | 0.85% | 123 |
| Mar 13, 2026 | 59.18 | 59.32 | 59.00 | 59.00 | 59.00 | 1.41% | 270 |
| Mar 12, 2026 | 57.62 | 58.18 | 57.62 | 58.18 | 58.18 | 4.72% | 859 |
| Mar 11, 2026 | 55.48 | 55.74 | 55.42 | 55.56 | 55.56 | -0.96% | 1,810 |
| Mar 10, 2026 | 57.38 | 57.38 | 56.10 | 56.10 | 56.10 | -2.23% | 432 |
| Mar 9, 2026 | 56.10 | 57.54 | 56.10 | 57.38 | 57.38 | 0.17% | 912 |
| Mar 6, 2026 | 57.82 | 57.82 | 56.96 | 57.28 | 57.28 | -2.25% | 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 | 0.44% | 462 |
| Dec 15, 2025 | 67.78 | 67.92 | 67.74 | 67.84 | 67.84 | -0.64% | 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 8, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - | - |
| Dec 5, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 0.97% | - |
| Dec 4, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.18% | - |
| Dec 3, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - | - |
| Dec 2, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | -3.12% | 105 |
| Dec 1, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | -1.04% | 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% | - |