Amsterdam - Delayed Quote EUR
DSM-Firmenich AG (DSFIR.AS)
97.02
-0.38
(-0.39%)
At close: May 21 at 5:35:20 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 96.64 | 97.42 | 95.98 | 97.02 | 97.02 | 483,199 |
| May 20, 2025 | 97.40 | 98.20 | 96.76 | 97.40 | 97.40 | 456,534 |
| May 19, 2025 | 97.10 | 97.86 | 96.60 | 97.62 | 97.62 | 343,718 |
| May 16, 2025 | 97.40 | 98.68 | 96.88 | 97.16 | 97.16 | 453,999 |
| May 15, 2025 | 96.76 | 97.06 | 95.56 | 97.00 | 97.00 | 471,153 |
| May 14, 2025 | 94.94 | 96.70 | 94.94 | 96.64 | 96.64 | 480,259 |
| May 13, 2025 | 94.20 | 95.90 | 94.20 | 95.52 | 95.52 | 375,089 |
| May 12, 2025 | 95.90 | 95.96 | 93.86 | 94.52 | 94.52 | 526,977 |
| May 9, 2025 | 94.20 | 95.14 | 93.62 | 94.92 | 94.92 | 545,615 |
| May 8, 2025 | 2.5 Dividend | |||||
| May 8, 2025 | 92.94 | 94.26 | 92.50 | 93.76 | 93.76 | 506,365 |
| May 7, 2025 | 94.56 | 95.50 | 94.40 | 94.40 | 91.90 | 291,885 |
| May 6, 2025 | 97.26 | 97.28 | 95.46 | 95.46 | 92.93 | 409,642 |
| May 5, 2025 | 95.00 | 97.40 | 94.96 | 96.96 | 94.39 | 380,311 |
| May 2, 2025 | 96.30 | 96.40 | 94.64 | 95.02 | 92.50 | 504,233 |
| Apr 30, 2025 | 94.74 | 95.90 | 93.38 | 95.32 | 92.80 | 812,209 |
| Apr 29, 2025 | 93.48 | 95.30 | 93.40 | 94.58 | 92.08 | 509,437 |
| Apr 28, 2025 | 92.80 | 94.16 | 92.80 | 93.12 | 90.65 | 315,406 |
| Apr 25, 2025 | 93.16 | 94.06 | 92.58 | 92.92 | 90.46 | 288,623 |
| Apr 24, 2025 | 92.18 | 93.80 | 91.92 | 93.22 | 90.75 | 280,717 |
| Apr 23, 2025 | 91.94 | 93.28 | 91.82 | 92.04 | 89.60 | 433,048 |
| Apr 22, 2025 | 90.72 | 91.30 | 90.12 | 91.00 | 88.59 | 282,914 |
| Apr 17, 2025 | 89.54 | 90.54 | 89.38 | 90.28 | 87.89 | 440,985 |
| Apr 16, 2025 | 89.12 | 90.46 | 88.30 | 90.24 | 87.85 | 353,851 |
| Apr 15, 2025 | 87.98 | 89.50 | 87.74 | 89.50 | 87.13 | 419,702 |
| Apr 14, 2025 | 88.80 | 88.90 | 87.20 | 87.70 | 85.38 | 569,463 |
| Apr 11, 2025 | 86.76 | 87.30 | 85.30 | 86.48 | 84.19 | 475,011 |
| Apr 10, 2025 | 91.84 | 91.84 | 86.00 | 86.00 | 83.72 | 597,166 |
| Apr 9, 2025 | 83.62 | 85.26 | 82.56 | 84.04 | 81.81 | 806,900 |
| Apr 8, 2025 | 86.04 | 87.78 | 84.18 | 87.06 | 84.75 | 795,661 |
| Apr 7, 2025 | 84.66 | 88.60 | 83.44 | 84.10 | 81.87 | 950,998 |
| Apr 4, 2025 | 90.10 | 93.42 | 88.16 | 89.12 | 86.76 | 894,833 |
| Apr 3, 2025 | 90.02 | 92.60 | 89.72 | 90.50 | 88.10 | 760,436 |
| Apr 2, 2025 | 91.50 | 91.94 | 89.64 | 91.00 | 88.59 | 453,225 |
| Apr 1, 2025 | 92.00 | 92.66 | 91.70 | 92.12 | 89.68 | 496,149 |
| Mar 31, 2025 | 91.46 | 91.60 | 89.64 | 91.36 | 88.94 | 593,413 |
| Mar 28, 2025 | 91.60 | 93.12 | 91.34 | 92.50 | 90.05 | 375,349 |
| Mar 27, 2025 | 90.42 | 92.62 | 90.30 | 91.90 | 89.47 | 634,902 |
| Mar 26, 2025 | 90.74 | 90.74 | 89.56 | 90.34 | 87.95 | 585,575 |
| Mar 25, 2025 | 91.42 | 91.92 | 90.02 | 91.06 | 88.65 | 607,522 |
| Mar 24, 2025 | 93.44 | 93.52 | 91.18 | 91.62 | 89.19 | 390,369 |
| Mar 21, 2025 | 94.68 | 94.80 | 92.40 | 92.90 | 90.44 | 814,321 |
| Mar 20, 2025 | 95.60 | 96.46 | 94.90 | 95.08 | 92.56 | 328,899 |
| Mar 19, 2025 | 95.58 | 95.82 | 94.60 | 95.10 | 92.58 | 467,703 |
| Mar 18, 2025 | 96.50 | 97.48 | 95.40 | 96.04 | 93.50 | 466,401 |
| Mar 17, 2025 | 97.04 | 97.30 | 96.02 | 96.46 | 93.91 | 307,859 |
| Mar 14, 2025 | 95.86 | 97.78 | 95.64 | 96.88 | 94.31 | 414,392 |
| Mar 13, 2025 | 95.64 | 96.86 | 95.10 | 95.96 | 93.42 | 426,481 |
| Mar 12, 2025 | 93.60 | 96.78 | 93.56 | 95.98 | 93.44 | 597,464 |
| Mar 11, 2025 | 94.74 | 95.92 | 93.02 | 93.46 | 90.98 | 500,736 |
| Mar 10, 2025 | 96.42 | 97.86 | 94.56 | 94.88 | 92.37 | 673,705 |
| Mar 7, 2025 | 98.52 | 98.56 | 95.26 | 96.00 | 93.46 | 710,631 |
| Mar 6, 2025 | 98.76 | 98.88 | 95.80 | 96.72 | 94.16 | 609,736 |
| Mar 5, 2025 | 101.75 | 103.50 | 98.34 | 98.34 | 95.74 | 698,619 |
| Mar 4, 2025 | 101.90 | 102.90 | 101.60 | 102.30 | 99.59 | 455,732 |
| Mar 3, 2025 | 102.55 | 103.25 | 101.20 | 102.05 | 99.35 | 440,231 |
| Feb 28, 2025 | 101.30 | 103.70 | 100.10 | 103.00 | 100.27 | 901,819 |
| Feb 27, 2025 | 103.00 | 103.05 | 100.85 | 101.50 | 98.81 | 419,583 |
| Feb 26, 2025 | 104.00 | 104.45 | 103.00 | 103.60 | 100.86 | 354,234 |
| Feb 25, 2025 | 103.00 | 104.00 | 102.80 | 104.00 | 101.25 | 454,568 |
| Feb 24, 2025 | 101.55 | 103.30 | 101.30 | 103.20 | 100.47 | 442,154 |
| Feb 21, 2025 | 101.20 | 101.35 | 100.30 | 101.10 | 98.42 | 378,600 |
| Feb 20, 2025 | 101.90 | 102.60 | 100.50 | 100.70 | 98.03 | 399,754 |
| Feb 19, 2025 | 104.65 | 105.00 | 101.75 | 101.80 | 99.10 | 480,205 |
| Feb 18, 2025 | 105.55 | 106.40 | 104.60 | 105.25 | 102.46 | 532,386 |
| Feb 17, 2025 | 106.80 | 107.25 | 104.75 | 106.05 | 103.24 | 613,395 |
| Feb 14, 2025 | 104.25 | 108.40 | 104.25 | 107.40 | 104.56 | 1,074,011 |
| Feb 13, 2025 | 108.80 | 108.80 | 101.75 | 105.10 | 102.32 | 1,101,262 |
| Feb 12, 2025 | 100.10 | 101.40 | 99.76 | 101.05 | 98.37 | 650,010 |
| Feb 11, 2025 | 100.20 | 101.25 | 98.96 | 100.50 | 97.84 | 857,425 |
| Feb 10, 2025 | 95.50 | 96.50 | 95.46 | 95.94 | 93.40 | 303,506 |
| Feb 7, 2025 | 96.50 | 96.62 | 95.30 | 95.44 | 92.91 | 345,546 |
| Feb 6, 2025 | 96.16 | 96.82 | 95.54 | 95.88 | 93.34 | 333,802 |
| Feb 5, 2025 | 96.50 | 96.68 | 94.98 | 96.28 | 93.73 | 323,531 |
| Feb 4, 2025 | 97.08 | 97.54 | 95.96 | 96.40 | 93.85 | 324,722 |
| Feb 3, 2025 | 97.60 | 97.68 | 96.60 | 97.68 | 95.09 | 344,859 |
| Jan 31, 2025 | 98.40 | 99.86 | 98.12 | 98.82 | 96.20 | 400,101 |
| Jan 30, 2025 | 100.10 | 100.40 | 96.72 | 98.38 | 95.77 | 527,080 |
| Jan 29, 2025 | 101.15 | 101.35 | 99.04 | 99.80 | 97.16 | 371,663 |
| Jan 28, 2025 | 100.30 | 102.15 | 100.20 | 101.05 | 98.37 | 341,288 |
| Jan 27, 2025 | 97.02 | 101.25 | 96.80 | 101.00 | 98.33 | 482,648 |
| Jan 24, 2025 | 99.34 | 99.76 | 97.12 | 97.12 | 94.55 | 456,918 |
| Jan 23, 2025 | 99.16 | 99.72 | 98.52 | 99.16 | 96.53 | 297,806 |
| Jan 22, 2025 | 98.72 | 99.44 | 98.46 | 99.16 | 96.53 | 302,849 |
| Jan 21, 2025 | 99.20 | 99.22 | 98.44 | 98.88 | 96.26 | 320,784 |
| Jan 20, 2025 | 99.80 | 99.90 | 98.70 | 99.08 | 96.46 | 319,588 |
| Jan 17, 2025 | 98.84 | 100.35 | 98.50 | 99.64 | 97.00 | 452,878 |
| Jan 16, 2025 | 98.00 | 98.44 | 97.20 | 98.44 | 95.83 | 423,641 |
| Jan 15, 2025 | 95.10 | 97.24 | 95.00 | 97.18 | 94.61 | 488,821 |
| Jan 14, 2025 | 95.04 | 95.54 | 94.36 | 94.62 | 92.11 | 369,505 |
| Jan 13, 2025 | 94.82 | 95.62 | 94.30 | 94.92 | 92.41 | 320,597 |
| Jan 10, 2025 | 96.94 | 97.78 | 94.56 | 95.12 | 92.60 | 425,946 |
| Jan 9, 2025 | 95.52 | 96.22 | 94.42 | 95.98 | 93.44 | 451,533 |
| Jan 8, 2025 | 94.78 | 94.96 | 93.32 | 94.02 | 91.53 | 434,760 |
| Jan 7, 2025 | 94.36 | 95.40 | 94.14 | 94.86 | 92.35 | 403,598 |
| Jan 6, 2025 | 95.12 | 95.72 | 94.06 | 94.68 | 92.17 | 338,228 |
| Jan 3, 2025 | 96.98 | 97.10 | 95.16 | 95.16 | 92.64 | 395,249 |
| Jan 2, 2025 | 97.74 | 97.78 | 96.64 | 96.98 | 94.41 | 219,609 |
| Dec 31, 2024 | 96.22 | 97.72 | 96.08 | 97.72 | 95.13 | 94,923 |
| Dec 30, 2024 | 97.62 | 97.88 | 96.54 | 96.76 | 94.20 | 205,796 |
| Dec 27, 2024 | 97.70 | 98.24 | 97.06 | 97.68 | 95.09 | 261,682 |
| Dec 24, 2024 | 97.70 | 98.30 | 97.70 | 97.94 | 95.35 | 75,348 |
| Dec 23, 2024 | 97.40 | 98.16 | 96.94 | 97.42 | 94.84 | 273,613 |
| Dec 20, 2024 | 97.92 | 98.86 | 97.08 | 97.88 | 95.29 | 850,740 |
| Dec 19, 2024 | 97.28 | 98.82 | 97.10 | 98.10 | 95.50 | 461,117 |
| Dec 18, 2024 | 100.30 | 100.30 | 98.68 | 99.02 | 96.40 | 374,815 |
| Dec 17, 2024 | 100.10 | 100.80 | 99.44 | 100.05 | 97.40 | 529,867 |
| Dec 16, 2024 | 101.45 | 102.40 | 100.10 | 100.75 | 98.08 | 343,934 |
| Dec 13, 2024 | 101.85 | 103.30 | 101.15 | 101.45 | 98.76 | 513,998 |
| Dec 12, 2024 | 104.45 | 105.25 | 102.90 | 103.10 | 100.37 | 417,657 |
| Dec 11, 2024 | 105.05 | 105.45 | 103.55 | 105.05 | 102.27 | 402,842 |
| Dec 10, 2024 | 103.30 | 105.20 | 102.85 | 105.05 | 102.27 | 518,917 |
| Dec 9, 2024 | 104.00 | 104.65 | 102.90 | 103.80 | 101.05 | 402,608 |
| Dec 6, 2024 | 104.90 | 105.40 | 103.45 | 104.25 | 101.49 | 382,543 |
| Dec 5, 2024 | 104.25 | 105.65 | 103.45 | 104.60 | 101.83 | 355,872 |
| Dec 4, 2024 | 104.65 | 104.85 | 103.20 | 104.10 | 101.34 | 509,707 |
| Dec 3, 2024 | 104.75 | 105.40 | 103.85 | 104.40 | 101.64 | 452,405 |
| Dec 2, 2024 | 103.70 | 104.80 | 103.45 | 104.80 | 102.02 | 333,364 |
| Nov 29, 2024 | 103.45 | 104.40 | 103.30 | 103.95 | 101.20 | 419,183 |
| Nov 28, 2024 | 105.10 | 105.15 | 103.35 | 103.75 | 101.00 | 229,820 |
| Nov 27, 2024 | 104.80 | 105.30 | 104.00 | 104.55 | 101.78 | 341,188 |
| Nov 26, 2024 | 106.00 | 106.35 | 104.60 | 104.90 | 102.12 | 344,978 |
| Nov 25, 2024 | 107.20 | 107.85 | 106.05 | 106.35 | 103.53 | 1,377,450 |
| Nov 22, 2024 | 104.95 | 107.45 | 104.75 | 107.25 | 104.41 | 468,431 |
| Nov 21, 2024 | 104.55 | 105.40 | 103.80 | 104.85 | 102.07 | 401,978 |
| Nov 20, 2024 | 104.00 | 104.85 | 103.35 | 104.85 | 102.07 | 501,966 |
| Nov 19, 2024 | 103.15 | 104.00 | 102.15 | 103.85 | 101.10 | 370,323 |
| Nov 18, 2024 | 102.70 | 103.10 | 101.45 | 102.45 | 99.74 | 412,505 |
| Nov 15, 2024 | 101.80 | 103.35 | 101.45 | 102.55 | 99.83 | 576,676 |
| Nov 14, 2024 | 102.00 | 102.80 | 100.40 | 102.50 | 99.79 | 563,417 |
| Nov 13, 2024 | 102.15 | 102.75 | 101.55 | 102.05 | 99.35 | 503,048 |
| Nov 12, 2024 | 104.45 | 104.55 | 101.95 | 102.85 | 100.13 | 479,520 |
| Nov 11, 2024 | 105.45 | 106.70 | 105.05 | 105.35 | 102.56 | 283,410 |
| Nov 8, 2024 | 105.30 | 105.80 | 103.60 | 104.80 | 102.02 | 396,595 |
| Nov 7, 2024 | 105.70 | 107.20 | 103.70 | 104.75 | 101.98 | 637,980 |
| Nov 6, 2024 | 107.30 | 109.55 | 105.05 | 105.40 | 102.61 | 419,577 |
| Nov 5, 2024 | 108.45 | 108.60 | 105.90 | 107.15 | 104.31 | 523,956 |
| Nov 4, 2024 | 108.70 | 109.45 | 107.75 | 108.40 | 105.53 | 356,381 |
| Nov 1, 2024 | 108.60 | 109.00 | 107.45 | 108.55 | 105.68 | 597,212 |
| Oct 31, 2024 | 113.25 | 113.40 | 109.10 | 109.10 | 106.21 | 821,004 |
| Oct 30, 2024 | 113.15 | 113.50 | 111.65 | 112.30 | 109.33 | 421,858 |
| Oct 29, 2024 | 114.30 | 115.20 | 112.85 | 113.40 | 110.40 | 286,771 |
| Oct 28, 2024 | 115.05 | 115.70 | 114.65 | 114.65 | 111.61 | 253,562 |
| Oct 25, 2024 | 112.95 | 114.75 | 112.90 | 114.75 | 111.71 | 279,337 |
| Oct 24, 2024 | 115.15 | 115.30 | 112.05 | 112.75 | 109.76 | 499,854 |
| Oct 23, 2024 | 113.60 | 115.45 | 113.40 | 115.25 | 112.20 | 332,544 |
| Oct 22, 2024 | 115.95 | 116.15 | 113.45 | 114.20 | 111.18 | 373,192 |
| Oct 21, 2024 | 117.75 | 118.40 | 115.80 | 116.40 | 113.32 | 353,903 |
| Oct 18, 2024 | 115.45 | 118.10 | 114.25 | 118.10 | 114.97 | 645,124 |
| Oct 17, 2024 | 114.50 | 117.85 | 113.60 | 115.85 | 112.78 | 821,773 |
| Oct 16, 2024 | 116.20 | 116.60 | 114.38 | 114.50 | 111.47 | 437,021 |
| Oct 15, 2024 | 115.75 | 116.35 | 114.55 | 116.15 | 113.07 | 423,228 |
| Oct 14, 2024 | 115.10 | 115.95 | 114.70 | 115.40 | 112.34 | 392,465 |
| Oct 11, 2024 | 115.60 | 116.30 | 114.75 | 115.05 | 112.00 | 338,074 |
| Oct 10, 2024 | 118.15 | 119.35 | 115.15 | 116.00 | 112.93 | 328,203 |
| Oct 9, 2024 | 116.65 | 117.05 | 115.05 | 116.25 | 113.17 | 346,764 |
| Oct 8, 2024 | 116.40 | 117.35 | 115.50 | 116.75 | 113.66 | 387,975 |
| Oct 7, 2024 | 117.95 | 118.10 | 116.35 | 116.40 | 113.32 | 486,328 |
| Oct 4, 2024 | 117.60 | 119.70 | 117.35 | 117.85 | 114.73 | 355,862 |
| Oct 3, 2024 | 119.60 | 120.15 | 118.35 | 118.35 | 115.22 | 321,331 |
| Oct 2, 2024 | 122.45 | 122.45 | 119.80 | 120.00 | 116.82 | 329,291 |
| Oct 1, 2024 | 123.85 | 124.85 | 121.00 | 122.00 | 118.77 | 295,647 |
| Sep 30, 2024 | 121.40 | 123.80 | 121.30 | 123.65 | 120.38 | 525,698 |
| Sep 27, 2024 | 118.75 | 121.95 | 118.75 | 121.85 | 118.62 | 347,861 |
| Sep 26, 2024 | 119.30 | 120.20 | 118.35 | 119.00 | 115.85 | 380,888 |
| Sep 25, 2024 | 117.70 | 119.40 | 117.45 | 119.30 | 116.14 | 408,256 |
| Sep 24, 2024 | 118.20 | 118.30 | 115.85 | 117.75 | 114.63 | 344,220 |
| Sep 23, 2024 | 116.00 | 118.45 | 115.50 | 117.95 | 114.83 | 364,742 |
| Sep 20, 2024 | 115.95 | 116.85 | 115.25 | 116.45 | 113.37 | 1,161,941 |
| Sep 19, 2024 | 118.00 | 118.00 | 115.30 | 116.00 | 112.93 | 485,198 |
| Sep 18, 2024 | 117.65 | 118.95 | 117.05 | 117.05 | 113.95 | 422,159 |
| Sep 17, 2024 | 120.65 | 120.70 | 117.35 | 118.05 | 114.92 | 573,079 |
| Sep 16, 2024 | 120.70 | 121.10 | 119.45 | 120.40 | 117.21 | 216,317 |
| Sep 13, 2024 | 119.75 | 120.70 | 119.15 | 120.45 | 117.26 | 221,666 |
| Sep 12, 2024 | 121.85 | 122.00 | 118.50 | 119.40 | 116.24 | 415,616 |
| Sep 11, 2024 | 122.50 | 122.95 | 119.90 | 120.15 | 116.97 | 299,401 |
| Sep 10, 2024 | 121.25 | 122.45 | 121.20 | 121.95 | 118.72 | 257,945 |
| Sep 9, 2024 | 119.00 | 121.55 | 119.00 | 121.55 | 118.33 | 339,239 |
| Sep 6, 2024 | 118.90 | 120.00 | 118.25 | 119.00 | 115.85 | 349,763 |
| Sep 5, 2024 | 119.50 | 120.05 | 118.70 | 118.80 | 115.65 | 349,774 |
| Sep 4, 2024 | 119.75 | 120.95 | 119.30 | 120.15 | 116.97 | 419,683 |
| Sep 3, 2024 | 122.20 | 122.80 | 118.80 | 120.35 | 117.16 | 703,812 |
| Sep 2, 2024 | 123.15 | 123.20 | 122.20 | 122.35 | 119.11 | 169,708 |
| Aug 30, 2024 | 123.10 | 123.40 | 122.40 | 123.00 | 119.74 | 489,803 |
| Aug 29, 2024 | 123.20 | 123.65 | 121.90 | 123.20 | 119.94 | 391,723 |
| Aug 28, 2024 | 119.30 | 120.85 | 119.30 | 120.65 | 117.45 | 454,079 |
| Aug 27, 2024 | 120.55 | 121.15 | 118.50 | 118.95 | 115.80 | 316,100 |
| Aug 26, 2024 | 118.70 | 119.85 | 118.50 | 119.60 | 116.43 | 141,193 |
| Aug 23, 2024 | 118.40 | 119.40 | 118.40 | 118.70 | 115.56 | 308,256 |
| Aug 22, 2024 | 119.25 | 121.10 | 119.15 | 119.15 | 115.99 | 337,972 |
| Aug 21, 2024 | 116.85 | 120.15 | 115.95 | 119.30 | 116.14 | 526,380 |
| Aug 20, 2024 | 115.70 | 117.45 | 115.40 | 116.70 | 113.61 | 380,188 |
| Aug 19, 2024 | 109.95 | 115.75 | 109.05 | 115.50 | 112.44 | 917,871 |
| Aug 16, 2024 | 114.50 | 115.80 | 114.30 | 115.60 | 112.54 | 402,765 |
| Aug 15, 2024 | 116.50 | 116.80 | 114.20 | 114.20 | 111.18 | 567,098 |
| Aug 14, 2024 | 117.95 | 118.25 | 116.30 | 116.30 | 113.22 | 515,806 |
| Aug 13, 2024 | 117.65 | 118.70 | 116.40 | 117.60 | 114.49 | 318,042 |
| Aug 12, 2024 | 119.95 | 120.10 | 117.25 | 117.25 | 114.14 | 393,483 |
| Aug 9, 2024 | 118.05 | 120.00 | 116.85 | 120.00 | 116.82 | 438,252 |
| Aug 8, 2024 | 117.45 | 118.35 | 115.25 | 118.05 | 114.92 | 293,159 |
| Aug 7, 2024 | 115.15 | 119.65 | 114.95 | 118.15 | 115.02 | 499,620 |
| Aug 6, 2024 | 115.00 | 115.75 | 112.75 | 114.95 | 111.91 | 370,203 |
| Aug 5, 2024 | 114.65 | 114.95 | 110.15 | 113.65 | 110.64 | 554,217 |
| Aug 2, 2024 | 117.45 | 118.30 | 114.85 | 117.10 | 114.00 | 434,030 |
| Aug 1, 2024 | 118.05 | 119.30 | 117.10 | 117.95 | 114.83 | 416,381 |
| Jul 31, 2024 | 119.10 | 119.20 | 115.55 | 118.05 | 114.92 | 593,636 |
| Jul 30, 2024 | 115.45 | 116.60 | 112.65 | 115.95 | 112.88 | 682,998 |
| Jul 29, 2024 | 111.85 | 111.85 | 109.15 | 110.45 | 107.52 | 451,635 |
| Jul 26, 2024 | 110.75 | 111.30 | 110.05 | 111.20 | 108.26 | 246,639 |
| Jul 25, 2024 | 110.55 | 111.50 | 109.55 | 111.05 | 108.11 | 388,219 |
| Jul 24, 2024 | 110.70 | 113.05 | 110.60 | 111.75 | 108.79 | 306,516 |
| Jul 23, 2024 | 110.80 | 111.40 | 109.60 | 110.50 | 107.57 | 339,617 |
| Jul 22, 2024 | 110.90 | 113.30 | 110.75 | 111.45 | 108.50 | 288,105 |
| Jul 19, 2024 | 110.65 | 111.10 | 109.35 | 110.80 | 107.87 | 406,360 |
| Jul 18, 2024 | 108.75 | 111.90 | 108.45 | 110.35 | 107.43 | 437,250 |
| Jul 17, 2024 | 108.05 | 109.70 | 107.70 | 108.70 | 105.82 | 399,613 |
| Jul 16, 2024 | 107.50 | 108.90 | 107.50 | 108.60 | 105.72 | 279,657 |
| Jul 15, 2024 | 110.75 | 110.90 | 108.00 | 108.00 | 105.14 | 342,702 |
| Jul 12, 2024 | 110.85 | 111.45 | 110.00 | 110.75 | 107.82 | 353,771 |
| Jul 11, 2024 | 110.15 | 111.10 | 109.60 | 110.70 | 107.77 | 281,531 |
| Jul 10, 2024 | 108.60 | 110.30 | 108.50 | 109.70 | 106.79 | 296,866 |
| Jul 9, 2024 | 107.00 | 111.15 | 107.00 | 108.80 | 105.92 | 367,701 |
| Jul 8, 2024 | 107.30 | 107.95 | 106.70 | 107.00 | 104.17 | 251,592 |
| Jul 5, 2024 | 108.40 | 108.55 | 107.00 | 107.55 | 104.70 | 282,512 |
| Jul 4, 2024 | 108.90 | 109.25 | 107.55 | 107.90 | 105.04 | 325,967 |
| Jul 3, 2024 | 107.40 | 109.50 | 107.40 | 108.40 | 105.53 | 283,714 |
| Jul 2, 2024 | 105.35 | 107.35 | 104.35 | 107.25 | 104.41 | 403,408 |
| Jul 1, 2024 | 106.60 | 106.95 | 105.60 | 105.75 | 102.95 | 256,023 |
| Jun 28, 2024 | 106.50 | 107.40 | 104.50 | 105.60 | 102.80 | 386,800 |
| Jun 27, 2024 | 106.10 | 108.05 | 105.90 | 106.60 | 103.78 | 400,078 |
| Jun 26, 2024 | 104.95 | 106.40 | 104.55 | 105.55 | 102.75 | 408,118 |
| Jun 25, 2024 | 104.85 | 105.65 | 103.45 | 104.85 | 102.07 | 417,588 |
| Jun 24, 2024 | 102.40 | 105.45 | 102.15 | 104.50 | 101.73 | 310,151 |
| Jun 21, 2024 | 105.20 | 105.20 | 103.20 | 103.20 | 100.47 | 1,243,501 |
| Jun 20, 2024 | 104.85 | 105.15 | 104.00 | 105.05 | 102.27 | 355,691 |
| Jun 19, 2024 | 103.10 | 105.30 | 102.70 | 104.50 | 101.73 | 547,010 |
| Jun 18, 2024 | 99.20 | 103.00 | 99.20 | 102.95 | 100.22 | 655,353 |
| Jun 17, 2024 | 99.36 | 100.30 | 98.56 | 98.78 | 96.16 | 236,960 |
| Jun 14, 2024 | 99.54 | 100.80 | 98.98 | 99.24 | 96.61 | 396,143 |
| Jun 13, 2024 | 98.44 | 100.35 | 98.10 | 98.52 | 95.91 | 513,121 |
| Jun 12, 2024 | 98.20 | 98.60 | 97.06 | 98.46 | 95.85 | 444,858 |
| Jun 11, 2024 | 98.80 | 99.14 | 97.78 | 98.20 | 95.60 | 381,513 |
| Jun 10, 2024 | 99.70 | 100.20 | 98.02 | 98.28 | 95.68 | 352,950 |
| Jun 7, 2024 | 101.60 | 101.65 | 99.70 | 99.78 | 97.14 | 403,029 |
| Jun 6, 2024 | 102.80 | 103.80 | 101.15 | 101.70 | 99.01 | 424,486 |
| Jun 5, 2024 | 101.95 | 103.75 | 101.70 | 102.50 | 99.79 | 501,358 |
| Jun 4, 2024 | 101.85 | 102.45 | 99.76 | 101.20 | 98.52 | 528,230 |
| Jun 3, 2024 | 106.15 | 106.15 | 100.35 | 100.95 | 98.28 | 824,578 |
| May 31, 2024 | 104.55 | 106.20 | 104.50 | 105.65 | 102.85 | 840,472 |
| May 30, 2024 | 105.20 | 105.70 | 103.55 | 104.50 | 101.73 | 393,338 |
| May 29, 2024 | 106.25 | 106.75 | 104.35 | 105.30 | 102.51 | 390,824 |
| May 28, 2024 | 107.20 | 107.50 | 106.40 | 106.55 | 103.73 | 296,376 |
| May 27, 2024 | 106.15 | 106.80 | 105.75 | 106.70 | 103.87 | 105,449 |
| May 24, 2024 | 105.15 | 105.95 | 104.20 | 105.95 | 103.14 | 306,658 |
| May 23, 2024 | 107.95 | 108.30 | 105.85 | 105.85 | 103.05 | 313,443 |
| May 22, 2024 | 110.95 | 111.10 | 108.00 | 108.25 | 105.38 | 434,393 |
| May 21, 2024 | 107.65 | 108.00 | 106.05 | 107.00 | 104.17 | 323,497 |
Related Tickers
CRBN.AS Corbion N.V.
18.86
-0.21%
IMCD.AS IMCD N.V.
123.00
-0.89%
AKZA.AS Akzo Nobel N.V.
59.88
-0.76%
SY1.DE Symrise AG
104.05
-0.86%
POLYG.ST Polygiene Group AB
12.45
-2.73%
GIVN.SW Givaudan SA
4,109.00
-0.34%
OCI.AS OCI N.V.
7.64
+1.26%
0SFN.IL Elkem ASA
19.38
-0.90%
SKA.WA Fabryka Farb i Lakierów Sniezka SA
86.00
+0.23%
SY1.MU Symrise AG
104.00
0.00%