Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dsm Firmenich O (0AC9) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 95.86 95.86 95.86 95.86 5,453
13th Mar 2025 (Thu) 95.8901 95.8901 95.86 95.86 29,399
12th Mar 2025 (Wed) 94.65558 95.8901 94.65558 95.8901 81,705
11th Mar 2025 (Tue) 95.05407 95.05407 94.65558 94.65558 40,112
10th Mar 2025 (Mon) 96.12589 96.12589 95.05407 95.05407 97,256
7th Mar 2025 (Fri) 102.30 102.30 96.12589 96.12589 84,388
6th Mar 2025 (Thu) 102.30 102.30 102.30 102.30 153,202
5th Mar 2025 (Wed) 102.30 102.30 102.30 102.30 116,524
4th Mar 2025 (Tue) 102.25438 102.30 102.25438 102.30 28,867
3rd Mar 2025 (Mon) 103.35 103.35 102.25438 102.25438 29,520
28th Feb 2025 (Fri) 101.50 103.35 101.50 103.35 648,681
27th Feb 2025 (Thu) 103.58965 103.58965 101.50 101.50 305,873
26th Feb 2025 (Wed) 103.67826 103.67826 103.58965 103.58965 462,772
25th Feb 2025 (Tue) 101.92591 103.67826 101.92591 103.67826 44,210
24th Feb 2025 (Mon) 100.80625 101.92591 100.80625 101.92591 22,228
21st Feb 2025 (Fri) 101.51828 101.51828 100.80625 100.80625 49,877
20th Feb 2025 (Thu) 102.20 102.20 101.51828 101.51828 114,376
19th Feb 2025 (Wed) 105.39539 105.39539 102.20 102.20 148,339
18th Feb 2025 (Tue) 105.39539 105.39539 105.39539 105.39539 1,098,042
17th Feb 2025 (Mon) 107.69719 107.69719 105.39539 105.39539 203,768
14th Feb 2025 (Fri) 104.8698 107.69719 104.8698 107.69719 374,687
13th Feb 2025 (Thu) 100.57702 104.8698 100.57702 104.8698 722,393
12th Feb 2025 (Wed) 96.13595 100.57702 96.13595 100.57702 56,383
11th Feb 2025 (Tue) 96.13595 96.13595 96.13595 96.13595 67,075
10th Feb 2025 (Mon) 95.995 96.13595 95.995 96.13595 154,174
7th Feb 2025 (Fri) 95.98 95.995 95.98 95.995 29,757
6th Feb 2025 (Thu) 95.99 95.99 95.98 95.98 52,382
5th Feb 2025 (Wed) 96.74593 96.74593 95.99 95.99 429,675
4th Feb 2025 (Tue) 96.79532 96.79532 96.74593 96.74593 197,556
3rd Feb 2025 (Mon) 99.24117 99.24117 96.79532 96.79532 66,652
31st Jan 2025 (Fri) 98.16 99.24117 98.16 99.24117 364,652
30th Jan 2025 (Thu) 100.10049 100.10049 98.16 98.16 486,831
29th Jan 2025 (Wed) 101.20 101.20 100.10049 100.10049 94,404
28th Jan 2025 (Tue) 100.61615 101.20 100.61615 101.20 215,509
27th Jan 2025 (Mon) 98.76136 100.61615 98.76136 100.61615 265,202
24th Jan 2025 (Fri) 98.76136 98.76136 98.76136 98.76136 565,152
23rd Jan 2025 (Thu) 98.76136 98.76136 98.76136 98.76136 41,971
22nd Jan 2025 (Wed) 99.03361 99.03361 98.76136 98.76136 86,363
21st Jan 2025 (Tue) 99.19649 99.19649 99.03361 99.03361 20,533
20th Jan 2025 (Mon) 99.88531 99.88531 99.19649 99.19649 92,064
17th Jan 2025 (Fri) 97.78 99.88531 97.78 99.88531 41,545
16th Jan 2025 (Thu) 96.64 97.78 96.64 97.78 262,124
15th Jan 2025 (Wed) 94.56693 96.64 94.56693 96.64 389,395
14th Jan 2025 (Tue) 94.87182 94.87182 94.56693 94.56693 210,967
FTSE 100 Latest
Value8,596.78
Change54.22