DSM-Firmenich AG (VIE:DSFI)
Austria
· Delayed Price · Currency is EUR 64.08
+0.18 (0.28%)
Last updated: Apr 29, 2026, 11:00 AM CET
DSM-Firmenich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 63.72 | 64.08 | 63.72 | 64.08 | - | 0.28% | - |
| Apr 28, 2026 | 63.72 | 64.22 | 63.72 | 63.90 | 63.90 | -0.75% | - |
| Apr 27, 2026 | 64.02 | 64.40 | 64.02 | 64.38 | 64.38 | -0.12% | - |
| Apr 24, 2026 | 64.72 | 64.72 | 64.26 | 64.46 | 64.46 | 1.13% | - |
| Apr 23, 2026 | 64.32 | 64.32 | 63.58 | 63.74 | 63.74 | -1.48% | - |
| Apr 22, 2026 | 65.32 | 65.32 | 64.70 | 64.70 | 64.70 | -1.55% | - |
| Apr 21, 2026 | 65.38 | 65.72 | 65.38 | 65.72 | 65.72 | 0.27% | - |
| Apr 20, 2026 | 65.60 | 65.66 | 65.52 | 65.54 | 65.54 | -0.36% | - |
| Apr 17, 2026 | 64.82 | 65.78 | 64.82 | 65.78 | 65.78 | 1.61% | - |
| Apr 16, 2026 | 64.06 | 64.74 | 64.06 | 64.74 | 64.74 | 1.38% | - |
| Apr 15, 2026 | 63.10 | 63.86 | 63.10 | 63.86 | 63.86 | 1.30% | - |
| Apr 14, 2026 | 63.28 | 63.50 | 63.04 | 63.04 | 63.04 | 0.99% | - |
| Apr 13, 2026 | 62.20 | 62.64 | 62.20 | 62.42 | 62.42 | -0.29% | - |
| Apr 10, 2026 | 62.04 | 62.66 | 62.04 | 62.60 | 62.60 | 1.13% | - |
| Apr 9, 2026 | 62.30 | 62.30 | 61.82 | 61.90 | 61.90 | -0.35% | - |
| Apr 8, 2026 | 62.46 | 62.46 | 62.04 | 62.12 | 62.12 | 0.26% | 20 |
| Apr 7, 2026 | 61.90 | 62.56 | 61.90 | 61.96 | 61.96 | 1.47% | 17 |
| Apr 2, 2026 | 60.96 | 61.42 | 60.96 | 61.06 | 61.06 | 0.20% | - |
| Apr 1, 2026 | 61.20 | 61.20 | 60.56 | 60.94 | 60.94 | -2.06% | 162 |
| Mar 31, 2026 | 62.54 | 62.62 | 62.22 | 62.22 | 62.22 | 0.42% | - |
| Mar 30, 2026 | 61.02 | 61.96 | 61.02 | 61.96 | 61.96 | 2.24% | - |
| Mar 27, 2026 | 60.84 | 60.84 | 60.48 | 60.60 | 60.60 | -1.40% | - |
| Mar 26, 2026 | 60.26 | 61.46 | 60.26 | 61.46 | 61.46 | 2.50% | - |
| Mar 25, 2026 | 60.06 | 60.08 | 59.96 | 59.96 | 59.96 | 1.87% | - |
| Mar 24, 2026 | 58.58 | 59.02 | 58.58 | 58.86 | 58.86 | 0.75% | - |
| Mar 23, 2026 | 56.86 | 58.76 | 56.86 | 58.42 | 58.42 | - | 576 |
| Mar 20, 2026 | 58.04 | 58.42 | 57.86 | 58.42 | 58.42 | -0.24% | - |
| Mar 19, 2026 | 58.74 | 58.74 | 58.48 | 58.56 | 58.56 | -1.48% | - |
| Mar 18, 2026 | 59.34 | 59.80 | 59.34 | 59.44 | 59.44 | -0.23% | - |
| Mar 17, 2026 | 59.16 | 60.00 | 59.16 | 59.58 | 59.58 | 0.07% | - |
| Mar 16, 2026 | 59.04 | 59.54 | 59.04 | 59.54 | 59.54 | -0.63% | - |
| Mar 13, 2026 | 58.82 | 59.92 | 58.82 | 59.92 | 59.92 | 2.99% | - |
| Mar 12, 2026 | 56.16 | 58.18 | 56.16 | 58.18 | 58.18 | 4.98% | - |
| Mar 11, 2026 | 55.96 | 55.96 | 55.36 | 55.42 | 55.42 | -2.60% | - |
| Mar 10, 2026 | 57.16 | 57.16 | 56.86 | 56.90 | 56.90 | -1.15% | - |
| Mar 9, 2026 | 56.08 | 57.82 | 56.08 | 57.56 | 57.56 | 0.42% | 432 |
| Mar 6, 2026 | 58.16 | 58.16 | 57.32 | 57.32 | 57.32 | -2.22% | - |
| Mar 5, 2026 | 57.72 | 59.02 | 57.72 | 58.62 | 58.62 | 3.35% | 288 |
| Mar 4, 2026 | 58.16 | 58.70 | 56.72 | 56.72 | 56.72 | -1.97% | 573 |
| Mar 3, 2026 | 59.12 | 59.34 | 57.86 | 57.86 | 57.86 | -2.49% | 176 |
| Mar 2, 2026 | 59.00 | 59.62 | 58.86 | 59.34 | 59.34 | -1.20% | 432 |
| Feb 27, 2026 | 60.48 | 60.48 | 60.06 | 60.06 | 60.06 | -0.63% | - |
| Feb 26, 2026 | 59.24 | 60.44 | 59.24 | 60.44 | 60.44 | 1.41% | - |
| Feb 25, 2026 | 59.90 | 60.04 | 59.58 | 59.60 | 59.60 | -3.62% | - |
| Feb 24, 2026 | 60.58 | 61.84 | 60.58 | 61.84 | 61.84 | 2.32% | 238 |
| Feb 23, 2026 | 60.78 | 60.78 | 60.44 | 60.44 | 60.44 | -0.33% | - |
| Feb 20, 2026 | 61.12 | 61.12 | 60.56 | 60.64 | 60.64 | -0.82% | - |
| Feb 19, 2026 | 60.64 | 61.14 | 60.64 | 61.14 | 61.14 | 2.07% | - |
| Feb 18, 2026 | 59.70 | 60.06 | 59.70 | 59.90 | 59.90 | -2.00% | - |
| Feb 17, 2026 | 61.58 | 62.40 | 61.12 | 61.12 | 61.12 | -1.10% | - |
| Feb 16, 2026 | 62.06 | 62.06 | 61.12 | 61.80 | 61.80 | -4.63% | - |
| Feb 13, 2026 | 63.46 | 64.80 | 63.12 | 64.80 | 64.80 | 1.76% | - |
| Feb 12, 2026 | 64.46 | 64.58 | 62.50 | 63.68 | 63.68 | -7.90% | 1,850 |
| Feb 11, 2026 | 70.24 | 70.24 | 69.14 | 69.14 | 69.14 | -1.06% | - |
| Feb 10, 2026 | 67.88 | 69.88 | 67.88 | 69.88 | 69.88 | 3.37% | - |
| Feb 9, 2026 | 67.72 | 67.72 | 66.40 | 67.60 | 67.60 | -4.09% | - |
| Feb 6, 2026 | 69.30 | 70.48 | 69.30 | 70.48 | 70.48 | 1.61% | - |
| Feb 5, 2026 | 68.72 | 69.48 | 68.66 | 69.36 | 69.36 | 0.52% | 576 |
| Feb 4, 2026 | 67.40 | 69.24 | 67.40 | 69.00 | 69.00 | 4.14% | 144 |
| Feb 3, 2026 | 66.92 | 66.92 | 66.26 | 66.26 | 66.26 | -0.72% | - |
| Feb 2, 2026 | 66.52 | 66.74 | 66.10 | 66.74 | 66.74 | 0.60% | - |
| Jan 30, 2026 | 65.88 | 66.34 | 65.88 | 66.34 | 66.34 | 1.19% | - |
| Jan 29, 2026 | 65.08 | 65.56 | 64.92 | 65.56 | 65.56 | 0.64% | - |
| Jan 28, 2026 | 64.94 | 65.40 | 64.94 | 65.14 | 65.14 | -1.60% | - |
| Jan 27, 2026 | 66.72 | 66.72 | 66.14 | 66.20 | 66.20 | -1.02% | - |
| Jan 26, 2026 | 65.48 | 66.88 | 65.48 | 66.88 | 66.88 | 2.36% | - |
| Jan 23, 2026 | 65.50 | 65.50 | 65.24 | 65.34 | 65.34 | -0.21% | - |
| Jan 22, 2026 | 66.26 | 66.26 | 65.22 | 65.48 | 65.48 | -0.76% | - |
| Jan 21, 2026 | 65.26 | 65.98 | 65.08 | 65.98 | 65.98 | 0.79% | - |
| Jan 20, 2026 | 65.06 | 65.54 | 65.06 | 65.46 | 65.46 | 0.28% | - |
| Jan 19, 2026 | 65.78 | 65.78 | 65.22 | 65.28 | 65.28 | -2.42% | - |
| Jan 16, 2026 | 68.02 | 68.02 | 66.88 | 66.90 | 66.90 | -1.68% | - |
| Jan 15, 2026 | 67.50 | 68.04 | 67.50 | 68.04 | 68.04 | 2.22% | - |
| Jan 14, 2026 | 66.98 | 66.98 | 66.42 | 66.56 | 66.56 | -2.03% | - |
| Jan 13, 2026 | 68.28 | 68.28 | 67.38 | 67.94 | 67.94 | -0.12% | - |
| Jan 12, 2026 | 68.42 | 68.42 | 67.98 | 68.02 | 68.02 | 0.92% | - |
| Jan 9, 2026 | 66.76 | 67.72 | 66.76 | 67.40 | 67.40 | 1.84% | 4 |
| Jan 8, 2026 | 68.06 | 68.06 | 66.18 | 66.18 | 66.18 | -2.73% | - |
| Jan 7, 2026 | 68.74 | 68.98 | 68.04 | 68.04 | 68.04 | 0.74% | - |
| Jan 6, 2026 | 68.58 | 68.58 | 67.32 | 67.54 | 67.54 | -1.23% | - |
| Jan 5, 2026 | 69.10 | 69.20 | 68.38 | 68.38 | 68.38 | -0.61% | - |
| Jan 2, 2026 | 68.90 | 68.90 | 68.38 | 68.80 | 68.80 | 0.26% | - |
| Dec 30, 2025 | 68.60 | 68.76 | 68.60 | 68.62 | 68.62 | -1.32% | - |
| Dec 29, 2025 | 68.88 | 69.54 | 68.88 | 69.54 | 69.54 | 0.06% | - |
| Dec 23, 2025 | 69.46 | 69.70 | 69.36 | 69.50 | 69.50 | 0.70% | - |
| Dec 22, 2025 | 69.10 | 69.10 | 68.46 | 69.02 | 69.02 | 0.17% | - |
| Dec 19, 2025 | 69.22 | 69.22 | 68.70 | 68.90 | 68.90 | 0.15% | - |
| Dec 18, 2025 | 68.88 | 68.88 | 68.64 | 68.80 | 68.80 | 1.12% | - |
| Dec 17, 2025 | 68.14 | 68.14 | 67.82 | 68.04 | 68.04 | -0.76% | - |
| Dec 16, 2025 | 67.30 | 69.16 | 67.30 | 68.56 | 68.56 | 1.36% | - |
| Dec 15, 2025 | 68.04 | 68.04 | 67.64 | 67.64 | 67.64 | -1.02% | - |
| Dec 12, 2025 | 67.84 | 68.42 | 67.84 | 68.34 | 68.34 | 1.94% | - |
| Dec 11, 2025 | 68.10 | 68.74 | 66.18 | 67.04 | 67.04 | -1.44% | 560 |
| Dec 10, 2025 | 67.82 | 68.02 | 67.70 | 68.02 | 68.02 | 1.49% | - |
| Dec 9, 2025 | 66.26 | 67.08 | 66.26 | 67.02 | 67.02 | -0.45% | - |
| Dec 8, 2025 | 67.66 | 67.78 | 67.32 | 67.32 | 67.32 | -1.89% | - |
| Dec 5, 2025 | 68.22 | 69.06 | 68.22 | 68.62 | 68.62 | 0.73% | - |
| Dec 4, 2025 | 68.14 | 68.20 | 67.86 | 68.12 | 68.12 | -0.35% | - |
| Dec 3, 2025 | 68.72 | 68.72 | 68.36 | 68.36 | 68.36 | -1.67% | - |
| Dec 2, 2025 | 69.96 | 70.18 | 69.52 | 69.52 | 69.52 | -0.80% | - |