LSE:0AC9 - DSM Firmenich AG DSM-Firmenich AG
Sector: Consumer Staples, Industry: Personal Products
Add to Watchlist
Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
25 Mar 2024 GBP 105.5 107.02 105.5 106.6574 106.6574 +0.483 (+0.46%) 230,540
22 Mar 2024 GBP 105.34 106.84 105.34 106.1742 106.1742 -0.797 (-0.75%) 53,890
21 Mar 2024 GBP 105.7 108.16 105.7 106.9714 106.9714 +1.094 (+1.03%) 343,256
20 Mar 2024 GBP 104.6 107.08 104.36 105.877 105.877 +2.397 (+2.32%) 77,719
19 Mar 2024 GBP 103.32 104.6 102.32 103.48 103.48 +0.551 (+0.54%) 56,199
18 Mar 2024 GBP 101.78 103.96 100.32 102.9292 102.9292 +1.426 (+1.40%) 637,002
15 Mar 2024 GBP 102.68 104.16 100.9249 101.5033 101.5033 -1.797 (-1.74%) 209,731
14 Mar 2024 GBP 104.64 105.04 102.6 103.3 103.3 -0.464 (-0.45%) 174,686
13 Mar 2024 GBP 102.6 103.96 101.74 103.7644 103.7644 +1.203 (+1.17%) 118,667
12 Mar 2024 GBP 104.34 104.94 102.18 102.561 102.561 -1.457 (-1.40%) 572,707
11 Mar 2024 GBP 103.2 104.82 102.16 104.0183 104.0183 +1.848 (+1.81%) 130,036
8 Mar 2024 GBP 100.9 102.84 100.9 102.1702 102.1702 +0.158 (+0.15%) 50,876
7 Mar 2024 GBP 97.86 102.24 97.25 102.0123 102.0123 +2.839 (+2.86%) 465,555
6 Mar 2024 GBP 95.59 99.69 95.59 99.1729 99.1729 +2.143 (+2.21%) 120,023
5 Mar 2024 GBP 97.77 98.71 96.37 97.0299 97.0299 -1.975 (-2.00%) 59,211
4 Mar 2024 GBP 100.1 100.22 97.4 99.0052 99.0052 -1.404 (-1.40%) 61,174
1 Mar 2024 GBP 99.62 100.68 98.17 100.4089 100.4089 +1.409 (+1.42%) 105,494
29 Feb 2024 GBP 97.88 99.82 96.6006 99 99 +1.826 (+1.88%) 122,250
28 Feb 2024 GBP 99.18 99.18 95.8 97.1741 97.1741 -1.11 (-1.13%) 345,328
27 Feb 2024 GBP 96.65 98.84 96.65 98.2844 98.2844 +1.502 (+1.55%) 207,910
26 Feb 2024 GBP 96.55 98.57 95.55 96.7823 96.7823 -0.377 (-0.39%) 340,614
23 Feb 2024 GBP 99.82 100.08 97.05 97.1594 97.1594 -2.776 (-2.78%) 114,599
22 Feb 2024 GBP 101.94 102.56 99.8 99.9358 99.9358 -0.398 (-0.40%) 111,837
21 Feb 2024 GBP 102.56 102.92 99.74 100.3335 100.3335 -3.934 (-3.77%) 264,558
20 Feb 2024 GBP 104.64 104.98 102.36 104.2675 104.2675 +0.526 (+0.51%) 258,324
19 Feb 2024 GBP 102.4 103.9 102 103.7419 103.7419 -0.161 (-0.15%) 159,043
16 Feb 2024 GBP 105.36 107.34 102.98 103.9026 103.9026 -0.758 (-0.72%) 328,469
15 Feb 2024 GBP 101.52 106.52 100.2498 104.6611 104.6611 +11.552 (+12.41%) 437,869
14 Feb 2024 GBP 91.59 93.5065 91.41 93.1093 93.1093 +0.267 (+0.29%) 265,965
13 Feb 2024 GBP 94.1 94.26 92.53 92.8423 92.8423 +0.287 (+0.31%) 354,174



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms