Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

DSM-Firmenich AG (0AC9.IL)

92.68
-0.64
(-0.69%)
At close: April 25 at 5:34:11 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202593.4694.0092.6892.6892.68122,566
Apr 24, 202592.5293.7291.9093.3293.3227,911
Apr 23, 202591.9493.2691.9093.1193.1153,687
Apr 22, 202590.7091.3090.1890.5390.531,301,457
Apr 17, 202589.6090.5089.4490.0690.06465,268
Apr 16, 202589.3890.4688.4489.5389.5340,375
Apr 15, 202587.9889.5087.8288.7188.71121,692
Apr 14, 202588.8288.8287.3087.8787.8747,131
Apr 11, 202586.7687.3085.2987.1487.14222,969
Apr 10, 202591.7491.8486.0087.8487.84279,595
Apr 9, 202583.5685.1082.7684.0584.05387,786
Apr 8, 202586.0087.7684.4886.0286.02114,309
Apr 7, 202584.4388.4683.4483.9883.9858,069
Apr 4, 202590.1293.3488.3091.1891.1852,960
Apr 3, 202589.9692.5289.7491.7291.7240,076
Apr 2, 202591.0891.8889.6691.0091.0059,203
Apr 1, 202592.0092.5491.7092.0792.0716,659
Mar 31, 202591.4891.5689.7290.8390.8323,664
Mar 28, 202591.6093.0891.5092.6292.6226,924
Mar 27, 202590.5692.6290.4091.9091.90126,292
Mar 26, 202591.4891.5089.5690.1590.1549,040
Mar 25, 202591.5091.8290.1490.4190.411,176,735
Mar 24, 202593.4493.5091.2091.6391.6334,955
Mar 21, 202594.6894.7692.4493.1193.1137,670
Mar 20, 202595.4296.3295.0095.6095.601,210,371
Mar 19, 202595.9295.9294.7295.3095.3025,488
Mar 18, 202596.6697.4295.4095.6495.6420,486
Mar 17, 202597.0297.1696.0696.3096.3021,466
Mar 14, 202595.8697.6395.8096.8096.8037,438
Mar 13, 202595.7696.8295.4495.8695.8629,405
Mar 12, 202593.6296.6893.6295.8995.8981,879
Mar 11, 202594.8895.9093.0894.3194.3140,299
Mar 10, 202596.3697.7894.7095.0595.0597,274
Mar 7, 202598.5698.7495.3396.1396.1384,399
Mar 6, 202598.6898.9095.8296.8496.84153,521
Mar 5, 2025101.95103.4598.34101.37101.37116,706
Mar 4, 2025102.10102.90101.90102.30102.3028,884
Mar 3, 2025102.55103.30101.35102.25102.2529,869
Feb 28, 2025101.25103.75100.45103.35103.35648,865
Feb 27, 2025103.15103.15100.90101.50101.50306,062
Feb 26, 2025104.00104.45103.10103.59103.59462,787
Feb 25, 2025102.90104.00102.85103.68103.6844,224
Feb 24, 2025101.60103.30101.30102.27102.2722,238
Feb 21, 2025101.25101.32100.35100.81100.8149,888
Feb 20, 2025101.90102.60100.65100.70100.70114,389
Feb 19, 2025104.75104.80101.75102.20102.20148,666
Feb 18, 2025105.65106.45104.75105.03105.031,098,050
Feb 17, 2025106.97107.10104.75105.40105.40203,792
Feb 14, 2025104.30108.30104.25105.92105.92375,437
Feb 13, 2025107.85108.10101.82103.50103.50722,592
Feb 12, 2025100.10101.4599.86100.51100.5156,570
Feb 11, 2025100.30101.3595.9499.7199.7167,108
Feb 10, 202595.6296.4095.4496.1496.14154,200
Feb 7, 202596.4496.5895.3296.0096.0029,769
Feb 6, 202596.2696.8495.6095.9895.9852,405
Feb 5, 202596.5096.5895.0095.9995.99429,682
Feb 4, 202597.2097.4896.0096.7596.75197,566
Feb 3, 202597.5497.6896.6297.0497.0466,853
Jan 31, 202598.4499.8698.1699.2499.24364,667
Jan 30, 2025100.05100.4097.0098.1698.16487,019
Jan 29, 2025101.15101.1599.04100.10100.1094,419
Jan 28, 2025100.40102.00100.30101.20101.20215,694
Jan 27, 202597.00101.2096.92100.62100.62265,672
Jan 24, 202599.3499.7897.1298.0398.03565,342
Jan 23, 202599.2299.6898.5498.8098.8042,167
Jan 22, 202598.7299.4498.5499.1899.1886,381
Jan 21, 202599.0299.2098.5099.0399.0320,544
Jan 20, 202599.8299.8698.7299.2099.2092,086
Jan 17, 202598.80100.3598.5899.8999.8941,742
Jan 16, 202597.9898.4497.2297.7897.78262,144
Jan 15, 202595.0097.2495.0096.6496.64390,144
Jan 14, 202595.2695.4894.4294.6094.60211,171
Jan 13, 202594.7495.5694.3894.8794.8761,418
Jan 10, 202596.9297.6294.5895.7295.7266,763
Jan 9, 202595.5096.1494.5095.6595.65114,881
Jan 8, 202594.7894.9893.3494.0394.03692,501
Jan 7, 202594.4295.4094.2495.0295.0277,315
Jan 6, 202595.1695.7094.1494.9294.9284,106
Jan 3, 202596.9696.9895.1695.5395.5329,002
Jan 2, 202597.7497.7496.6897.1997.1910,430
Dec 31, 202496.3297.7296.2096.9596.955,457
Dec 30, 202497.5297.7496.6297.1697.1627,318
Dec 27, 202497.7498.2497.1097.7897.787,656
Dec 24, 202498.3098.3297.7097.9597.956,657
Dec 23, 202497.6798.1097.1097.9897.98260,864
Dec 20, 202497.7898.8697.2097.3097.30180,157
Dec 19, 202497.7098.7297.2897.8797.87717,194
Dec 18, 2024100.30100.4598.7099.3799.371,111,393
Dec 17, 2024100.15100.4099.4499.8299.82393,924
Dec 16, 2024101.40102.25100.30101.28101.2822,603
Dec 13, 2024101.70103.15101.15101.47101.4737,642
Dec 12, 2024104.95105.10103.00103.10103.1017,781
Dec 11, 2024105.05105.35103.55104.54104.5481,015
Dec 10, 2024103.70105.20102.95103.80103.805,974
Dec 9, 2024104.00104.65102.95103.70103.7048,379
Dec 6, 2024104.90105.10103.45104.25104.2518,270
Dec 5, 2024104.25105.55103.55104.60104.60359,740
Dec 4, 2024104.65104.80103.20103.62103.6221,475
Dec 3, 2024104.75105.15103.85104.50104.50306,773
Dec 2, 2024103.90104.80103.70104.36104.36336,128
Nov 29, 2024103.35104.20103.35103.66103.6612,701
Nov 28, 2024105.10105.20103.30104.15104.1524,386
Nov 27, 2024105.00105.00104.00104.52104.527,488
Nov 26, 2024105.80106.30104.70105.43105.4345,495
Nov 25, 2024107.35107.75106.05106.35106.3555,139
Nov 22, 2024105.15107.30104.90106.99106.9959,916
Nov 21, 2024104.55105.45103.75105.35105.3516,899
Nov 20, 2024104.00104.85103.30104.55104.5540,891
Nov 19, 2024103.10103.90102.15103.22103.2220,456
Nov 18, 2024102.70102.90101.55101.93101.9317,995
Nov 15, 2024102.00103.30101.45102.97102.971,437,989
Nov 14, 2024101.90102.55100.40101.87101.87269,713
Nov 13, 2024102.30102.70101.60102.13102.13423,197
Nov 12, 2024104.25104.75101.95102.85102.8536,344
Nov 11, 2024105.40106.65105.05105.35105.3515,105
Nov 8, 2024105.25105.25103.65104.52104.5228,509
Nov 7, 2024105.75107.20103.75104.60104.60100,945
Nov 6, 2024107.30109.50105.05105.50105.5026,740
Nov 5, 2024108.30108.55105.90107.00107.0016,360
Nov 4, 2024108.75109.40107.80107.95107.95335,964
Nov 1, 2024108.55108.75107.45108.55108.55176,719
Oct 31, 2024113.50113.50109.10110.28110.2841,139
Oct 30, 2024113.45113.45111.70112.30112.3018,470
Oct 29, 2024114.35115.00112.95113.15113.15158,355
Oct 28, 2024114.90115.60114.65115.00115.009,306
Oct 25, 2024112.90114.75112.70114.75114.7575,611
Oct 24, 2024115.20115.40112.45112.65112.6559,858
Oct 23, 2024113.65115.40113.60113.60113.60471,302
Oct 22, 2024115.95116.20113.55114.37114.371,367,238
Oct 21, 2024117.80118.30115.75117.38117.38377,185
Oct 18, 2024115.75118.10114.35116.24116.2431,097
Oct 17, 2024114.35117.50113.65113.94113.94293,936
Oct 16, 2024116.20116.55114.30115.20115.20152,946
Oct 15, 2024115.50116.35114.60114.94114.9419,801
Oct 14, 2024115.15115.70114.80115.41115.412,667
Oct 11, 2024115.65116.10114.90115.23115.2319,999
Oct 10, 2024118.20119.30115.25115.57115.579,499
Oct 9, 2024116.75117.00115.10115.74115.746,117
Oct 8, 2024116.20117.32115.65116.41116.41464,292
Oct 7, 2024117.85118.00116.40116.78116.7815,244
Oct 4, 2024117.65119.60117.40117.97117.9792,240
Oct 3, 2024119.85120.05118.35118.80118.8062,690
Oct 2, 2024122.45122.45119.80120.39120.3939,968
Oct 1, 2024123.85124.80121.40122.77122.771,645,263
Sep 30, 2024121.30123.80121.30122.43122.43311,388
Sep 27, 2024118.80121.95118.65121.36121.3657,790
Sep 26, 2024119.30120.00118.35119.57119.5710,634
Sep 25, 2024117.35119.35117.30119.02119.0213,551
Sep 24, 2024118.20118.25116.00117.13117.13191,021
Sep 23, 2024115.90118.50115.60117.45117.4511,235
Sep 20, 2024116.00116.85115.30116.21116.2139,499
Sep 19, 2024117.55117.70115.40116.55116.5520,175
Sep 18, 2024117.90118.90117.05117.67117.6715,677
Sep 17, 2024120.65121.00117.35118.34118.3415,068
Sep 16, 2024120.70120.95119.45120.27120.276,110
Sep 13, 2024119.20120.70119.20120.13120.1338,945
Sep 12, 2024121.80122.00118.55118.85118.8537,232
Sep 11, 2024122.35125.00120.00121.52121.5227,081
Sep 10, 2024121.45122.50121.25122.02122.026,743
Sep 9, 2024119.05121.55119.05120.65120.6513,226
Sep 6, 2024118.90120.00118.20119.35119.3534,515
Sep 5, 2024119.45120.15118.75119.51119.5125,776
Sep 4, 2024119.50120.90119.50120.10120.107,359
Sep 3, 2024122.15122.45118.90120.83120.8314,650
Sep 2, 2024123.10123.35122.20122.57122.574,994
Aug 30, 2024123.15123.35122.55123.04123.0439,194
Aug 29, 2024123.30123.85121.90122.35122.3511,763
Aug 28, 2024119.30120.70119.20120.45120.4592,160
Aug 27, 2024120.60120.95118.50119.06119.06109,404
Aug 23, 2024118.60119.35118.60119.05119.05115,927
Aug 22, 2024119.50121.15119.15120.25120.25116,286
Aug 21, 2024116.85120.10115.95117.64117.6421,617
Aug 20, 2024115.70117.45115.55116.66116.6613,525
Aug 19, 2024109.95115.70109.05113.74113.74324,895
Aug 16, 2024114.45115.70114.30115.03115.031,019,994
Aug 15, 2024116.40116.70114.20115.15115.15827,040
Aug 14, 2024117.90118.05116.25116.39116.3942,130
Aug 13, 2024117.65118.45116.45116.96116.9615,994
Aug 12, 2024119.95120.00117.25117.87117.87702,368
Aug 9, 2024118.20120.00117.10117.29117.2911,775
Aug 8, 2024117.35118.05115.25116.54116.54315,009
Aug 7, 2024115.20119.55115.15117.18117.1832,749
Aug 6, 2024115.15115.50112.95113.92113.92321,900
Aug 5, 2024114.85114.90110.20112.21112.2127,553
Aug 2, 2024117.10118.25115.00116.09116.0931,746
Aug 1, 2024118.55119.00117.25117.71117.7112,981
Jul 31, 2024119.15119.40115.65116.22116.22145,864
Jul 30, 2024115.10116.55113.15115.47115.47124,731
Jul 29, 2024111.85112.60109.35110.49110.4933,004
Jul 26, 2024110.95111.25110.00110.76110.7622,056
Jul 25, 2024110.35111.35109.55110.14110.1415,213
Jul 24, 2024110.50113.05110.50112.41112.4121,886
Jul 23, 2024110.90111.00109.85110.46110.46257,364
Jul 22, 2024110.95113.30110.85111.45111.45228,356
Jul 19, 2024110.65111.40108.00110.27110.2726,280
Jul 18, 2024109.40111.90108.00110.77110.7788,017
Jul 17, 2024108.10109.75107.35108.75108.757,347
Jul 16, 2024107.55108.83106.90108.24108.2419,907
Jul 15, 2024110.60111.45108.00108.90108.9012,221
Jul 12, 2024110.85111.55110.00110.75110.7511,771
Jul 11, 2024109.00111.10109.00110.25110.2521,450
Jul 10, 2024108.60110.30108.10109.64109.6437,567
Jul 9, 2024107.05110.95106.45109.30109.3022,159
Jul 8, 2024107.40108.55106.60107.09107.09213,203
Jul 5, 2024108.40109.10107.00107.44107.448,024
Jul 4, 2024107.70109.65107.55108.09108.095,447
Jul 3, 2024106.60109.50106.60108.50108.5027,675
Jul 2, 2024106.40107.35104.40105.96105.9622,172
Jul 1, 2024106.60107.20104.95106.95106.9573,156
Jun 28, 2024107.25107.25104.60106.04106.0421,184
Jun 27, 2024106.00108.05104.90107.10107.1023,703
Jun 26, 2024105.25106.25104.70105.28105.28179,545
Jun 25, 2024104.95105.55103.50104.70104.70146,168
Jun 24, 2024102.35105.20102.20104.49104.49230,622
Jun 21, 2024105.05105.20103.20104.38104.38311,553
Jun 20, 2024104.85105.50103.85104.56104.56125,317
Jun 19, 2024103.00105.25102.85104.91104.9129,435
Jun 18, 202499.20102.9599.20101.91101.91110,540
Jun 17, 202499.26100.3098.6099.1699.16270,322
Jun 14, 202499.58100.6598.9899.4799.4721,002
Jun 13, 202498.50100.2598.3098.9098.908,948
Jun 12, 202498.4898.8097.1297.3597.358,959
Jun 11, 202498.8099.4097.6898.7098.70177,171
Jun 10, 202499.70100.4098.0299.7099.70105,533
Jun 7, 2024102.40102.4099.74100.57100.5713,258
Jun 6, 2024103.35103.80101.20102.31102.3184,339
Jun 5, 2024100.55103.80100.55103.09103.0911,385
Jun 4, 2024101.90102.4099.90101.08101.08272,262
Jun 3, 2024106.05106.65100.50101.70101.70362,585
May 31, 2024104.60106.20103.85105.23105.2336,556
May 30, 2024105.95105.95103.50104.84104.8426,421
May 29, 2024107.20107.20104.40105.11105.11627,582
May 28, 2024105.95107.50105.95106.95106.9592,935
May 24, 2024105.10106.50104.45105.30105.3034,593
May 23, 2024107.50108.90105.85107.28107.2812,229
May 22, 2024110.95110.95108.05108.89108.89138,790
May 21, 2024108.80108.80106.05106.32106.32348,747
May 20, 2024106.80108.45106.80108.00108.007,387
May 17, 2024106.90108.50106.90107.94107.949,739
May 16, 2024107.20108.70106.35107.41107.411,268,314
May 15, 2024105.80109.00104.75108.21108.21143,753
May 14, 2024104.30106.05104.20105.40105.4047,639
May 13, 2024104.40105.20102.45104.63104.63760,537
May 10, 2024105.60105.75103.10104.06104.066,211
May 9, 2024 2.5 Dividend
May 9, 2024106.20106.90104.20105.50105.502,440,695
May 8, 2024106.20109.05106.15107.35104.85168,813
May 7, 2024102.35106.25102.35105.07102.6210,725
May 3, 2024104.00105.90103.10104.60102.16159,614
May 2, 2024101.90107.80100.60103.70101.2825,746
May 1, 2024105.70105.70105.70105.70103.2410,794
Apr 30, 2024106.10106.35104.65105.70103.2463,918
Apr 29, 2024105.75106.90104.80106.38103.91370,404
Apr 26, 2024102.05105.60102.05104.67102.23305,707
Apr 25, 2024104.65105.10101.35103.06100.66409,332

Related Tickers

ARPL.ST Arla Plast AB
51.60
+2.79%
 
WCH.F Wacker Chemie AG
67.70
-0.73%
 
6CMB.F Croda International Plc
35.01
+2.88%
 
ACT.F AlzChem Group AG
101.40
-1.55%
 
ALB-PA Albemarle Corporation
30.01
-0.86%
 
ODC Oil-Dri Corporation of America
42.04
+0.17%
 
KOP Koppers Holdings Inc.
25.29
-1.13%
 
WCH.DE Wacker Chemie AG
69.30
+2.97%
 
AXTA Axalta Coating Systems Ltd.
31.83
-1.39%
 
BCPC Balchem Corporation
153.64
-0.36%