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
14 Jun 2024 GBP 99.58 100.65 98.98 99.4668 99.4668 +0.57 (+0.58%) 21,002
13 Jun 2024 GBP 98.5 100.25 98.3 98.8973 98.8973 +1.55 (+1.59%) 8,948
12 Jun 2024 GBP 98.48 98.8 97.12 97.3477 97.3477 -1.352 (-1.37%) 8,959
11 Jun 2024 GBP 98.8 99.4 97.68 98.7 98.7 -1 (-1.00%) 177,171
10 Jun 2024 GBP 99.7 100.4 98.02 99.7 99.7 -0.872 (-0.87%) 105,533
7 Jun 2024 GBP 102.4 102.4 99.74 100.5722 100.5722 -1.734 (-1.69%) 13,258
6 Jun 2024 GBP 103.35 103.8 101.2 102.3057 102.3057 -0.784 (-0.76%) 84,339
5 Jun 2024 GBP 100.55 103.8 100.55 103.09 103.09 +2.006 (+1.98%) 11,385
4 Jun 2024 GBP 101.9 102.4 99.9 101.0839 101.0839 -0.611 (-0.60%) 272,262
3 Jun 2024 GBP 106.05 106.65 100.5 101.6951 101.6951 -3.53 (-3.36%) 362,585
31 May 2024 GBP 104.6 106.2 103.85 105.2255 105.2255 +0.39 (+0.37%) 36,556
30 May 2024 GBP 105.95 105.95 103.5 104.8351 104.8351 -0.274 (-0.26%) 26,421
29 May 2024 GBP 107.2 107.2 104.4 105.1087 105.1087 -1.841 (-1.72%) 627,582
28 May 2024 GBP 105.95 107.5 105.95 106.95 106.95 +1.655 (+1.57%) 92,935
24 May 2024 GBP 105.1 106.5 104.45 105.2951 105.2951 -1.987 (-1.85%) 34,593
23 May 2024 GBP 107.5 108.9 105.85 107.2823 107.2823 -1.603 (-1.47%) 12,229
22 May 2024 GBP 110.95 110.95 108.05 108.8858 108.8858 +2.564 (+2.41%) 138,790
21 May 2024 GBP 108.8 108.8 106.05 106.3217 106.3217 -1.681 (-1.56%) 348,747
20 May 2024 GBP 106.8 108.45 106.8 108.0025 108.0025 +0.06 (+0.06%) 7,387
17 May 2024 GBP 106.9 108.5 106.9 107.9426 107.9426 +0.534 (+0.50%) 9,739
16 May 2024 GBP 107.2 108.7 106.35 107.4089 107.4089 -0.445 (-0.41%) 1,268,314
15 May 2024 GBP 105.8 109 104.75 107.8541 107.8541 +2.459 (+2.33%) 228,729
14 May 2024 GBP 104.3 106.05 104.2 105.3951 105.3951 +0.769 (+0.73%) 47,639
13 May 2024 GBP 104.4 105.2 102.45 104.6263 104.6263 +0.562 (+0.54%) 760,537
10 May 2024 GBP 105.6 105.75 103.1 104.0646 104.0646 -1.433 (-1.36%) 6,211
9 May 2024 GBP 106.2 106.9 104.2 105.4971 105.4971 -1.853 (-1.73%) 2,440,695
8 May 2024 GBP 106.2 109.05 106.15 107.35 107.35 +2.279 (+2.17%) 168,813
7 May 2024 GBP 102.35 106.25 102.35 105.0707 105.0707 +0.471 (+0.45%) 10,725
3 May 2024 GBP 104 105.9 103.1 104.6 104.6 -0.607 (-0.58%) 159,615
2 May 2024 GBP 101.9 107.8 100.6 105.2071 105.2071 -0.493 (-0.47%) 540,161



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 T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms