OTC Markets OTCQX - Delayed Quote USD

DSM Firmenich AG (DSFIY)

Compare
9.89
-0.07
(-0.70%)
As of 9:50:08 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20259.899.899.899.899.89750
Apr 3, 202510.0810.169.939.969.9681,000
Apr 2, 20259.579.969.579.869.8676,600
Apr 1, 20259.929.969.809.959.95113,400
Mar 31, 20259.8510.039.639.879.8787,300
Mar 28, 20259.9710.089.8110.0210.0263,900
Mar 27, 20259.9110.019.779.849.84191,100
Mar 26, 20259.489.829.489.689.6869,100
Mar 25, 20259.679.929.679.909.9053,700
Mar 24, 20259.7510.019.739.909.9089,300
Mar 21, 202510.1510.179.9210.1710.1788,700
Mar 20, 202510.3710.4410.2810.3610.3645,300
Mar 19, 202510.4110.5010.3510.4910.4987,800
Mar 18, 202510.5310.5910.3210.5910.5944,000
Mar 17, 202510.5910.6510.3610.4210.4257,900
Mar 14, 202510.5610.6710.4510.4910.4953,600
Mar 13, 202510.4510.5010.4010.4610.4646,000
Mar 12, 202510.5310.6610.3510.6610.6651,300
Mar 11, 202510.3610.4510.2010.4510.45137,900
Mar 10, 202510.3910.4110.1710.2310.2347,400
Mar 7, 202510.5010.6210.2510.4710.4744,200
Mar 6, 202510.5410.6210.3210.4710.4752,600
Mar 5, 202510.6110.8910.6110.7610.7637,500
Mar 4, 202510.8211.0610.6211.0611.0648,100
Mar 3, 202510.7510.9310.5510.7310.7337,900
Feb 28, 202510.8110.8510.5910.6910.6960,700
Feb 27, 202510.3810.7910.3810.5110.5140,200
Feb 26, 202510.8911.1110.6910.8110.8144,900
Feb 25, 202510.9511.1310.8911.1311.1390,000
Feb 24, 202510.7410.9710.7410.7710.7735,300
Feb 21, 202510.5310.7610.5310.6310.6340,300
Feb 20, 202510.6210.7010.5710.6210.6247,200
Feb 19, 202510.5410.8410.5110.7310.7337,000
Feb 18, 202511.1011.2610.9411.1111.1162,800
Feb 14, 202511.4011.5711.2811.2811.2841,400
Feb 13, 202510.7111.1910.7111.0211.0269,100
Feb 12, 202510.4410.6810.4010.6510.6563,600
Feb 11, 202510.3310.5610.2510.5110.5150,400
Feb 10, 20259.7410.079.749.889.8873,400
Feb 7, 20259.8010.039.789.859.8583,800
Feb 6, 20259.9710.129.8510.1010.1084,200
Feb 5, 20259.9110.239.8410.1510.15155,500
Feb 4, 202510.1410.189.8110.0610.0686,600
Feb 3, 20259.9510.169.9410.1010.10106,000
Jan 31, 202510.2910.4310.1910.3010.3063,200
Jan 30, 202510.1110.4610.1110.2710.2794,100
Jan 29, 202510.3910.6110.2510.4010.40145,800
Jan 28, 202510.6010.7210.5310.7210.7258,100
Jan 27, 202510.6610.9410.4410.7010.70241,600
Jan 24, 202510.3110.4610.1910.4610.46241,100
Jan 23, 202510.3410.4710.2510.4410.4495,200
Jan 22, 202510.3510.6110.3210.3210.32236,400
Jan 21, 202510.3410.5110.2010.4910.49253,000
Jan 17, 202510.3210.3810.2510.3210.32118,400
Jan 16, 202510.1010.3910.1010.3410.34631,900
Jan 15, 202510.1010.109.8110.0810.0870,700
Jan 14, 20259.7910.099.779.809.80199,100
Jan 13, 20259.859.939.659.939.93251,500
Jan 10, 20259.699.999.689.869.86229,500
Jan 8, 20259.709.769.599.749.74104,800
Jan 7, 20259.6010.109.609.849.84241,200
Jan 6, 202510.0110.019.679.749.74188,700
Jan 3, 20259.8410.009.779.819.81124,700
Jan 2, 202510.1410.149.8110.0010.00126,800
Dec 31, 20249.9210.309.9210.1810.1890,700
Dec 30, 202410.0410.129.819.929.92179,200
Dec 27, 202410.0310.3910.0310.2310.23238,700
Dec 26, 202410.2310.3310.1310.1610.16119,200
Dec 24, 20249.7410.749.7410.2210.2282,500
Dec 23, 202410.0310.4510.0310.4210.42258,700
Dec 20, 20249.9410.349.9410.2510.25232,900
Dec 19, 202410.0610.2510.0410.0810.08264,000
Dec 18, 202410.2510.4510.0710.0710.07170,700
Dec 17, 202410.3010.6710.2810.4410.44185,700
Dec 16, 202410.4310.6010.4210.5210.52702,200
Dec 13, 202410.4310.7310.4310.7310.73209,500
Dec 12, 202410.7511.0610.7210.8110.81422,800
Dec 11, 202410.8511.1210.8511.1211.12200,800
Dec 10, 202410.9411.1010.9410.9810.98239,900
Dec 9, 202410.7510.9710.7210.8610.86120,800
Dec 6, 202411.1111.1110.8111.0011.00134,900
Dec 5, 202410.9811.0710.8111.0411.04120,600
Dec 4, 202410.9111.0910.8611.0811.0875,500
Dec 3, 202411.1911.1910.8310.9510.95166,700
Dec 2, 202410.9511.0210.7711.0211.02183,900
Nov 29, 202410.8811.0910.8311.0911.0958,900
Nov 27, 202411.0111.1210.9211.0111.0183,100
Nov 26, 202411.0511.1010.8110.9810.98139,200
Nov 25, 202411.1511.1910.9411.0711.07158,400
Nov 22, 202411.2411.3010.9611.1711.17167,100
Nov 21, 202410.9911.0910.8611.0911.09154,200
Nov 20, 202410.8911.1010.8811.0111.0165,300
Nov 19, 202410.7311.0310.7310.9110.91234,700
Nov 18, 202410.8810.9510.6010.7910.79194,000
Nov 15, 202410.8210.9410.6410.7110.71263,800
Nov 14, 202410.6110.8710.5710.6510.65191,500
Nov 13, 202410.8810.8810.6410.7810.78143,200
Nov 12, 202411.0911.0910.6710.8110.81130,000
Nov 11, 202411.1511.3911.0011.2011.20169,600
Nov 8, 202411.2811.4011.1011.2411.24100,600
Nov 7, 202411.2211.4511.1911.3411.34156,300
Nov 6, 202411.4811.5111.2911.5111.5132,700
Nov 5, 202411.4211.8611.4211.7111.7191,700
Nov 4, 202411.7711.8711.5411.7711.7762,600
Nov 1, 202411.7411.9111.7311.9111.9142,700
Oct 31, 202412.0212.0311.8011.8711.8777,000
Oct 30, 202412.1512.3111.9412.1612.16161,300
Oct 29, 202412.2212.2812.0012.1612.1695,000
Oct 28, 202412.4312.5612.2612.3412.3463,900
Oct 25, 202412.2712.4912.2012.2712.2734,700
Oct 24, 202412.2612.2611.9312.1412.1438,500
Oct 23, 202412.3212.4212.2012.3712.3726,700
Oct 22, 202412.2512.4312.1112.2812.2830,100
Oct 21, 202412.7712.7712.4212.5812.5827,900
Oct 18, 202412.6112.9212.6112.7712.7723,900
Oct 17, 202412.5312.6512.3112.4512.4566,000
Oct 16, 202412.4512.6012.3312.4112.4137,400
Oct 15, 202412.6312.6912.3912.5612.5629,300
Oct 14, 202412.4812.7412.4512.6012.60103,600
Oct 11, 202412.6012.6312.3212.3312.33377,000
Oct 10, 202412.6912.8112.4912.6212.62298,200
Oct 9, 202412.6212.8412.4412.8412.8414,600
Oct 8, 202412.8613.0112.7013.0113.0122,300
Oct 7, 202412.6413.0712.6412.8512.85102,200
Oct 4, 202413.1513.1512.8312.9812.989,100
Oct 3, 202413.1113.2712.9313.2713.2751,600
Oct 2, 202413.3513.5312.9913.2313.2322,500
Oct 1, 202413.4513.7213.4513.7213.7231,000
Sep 30, 202413.5613.9813.5613.8213.8227,000
Sep 27, 202413.5613.8013.5613.7513.7515,600
Sep 26, 202413.3513.6613.3313.3913.3948,100
Sep 25, 202413.5313.5313.2813.5213.5228,800
Sep 24, 202413.2013.2513.0513.2513.2546,100
Sep 23, 202413.1513.2313.0513.2313.2369,400
Sep 20, 202412.7513.1612.7512.9512.9587,800
Sep 19, 202412.9113.1212.8513.1113.1142,000
Sep 18, 202413.2113.2413.0113.2213.2229,100
Sep 17, 202413.1713.4213.1313.1713.1738,600
Sep 16, 202413.4113.5613.3513.4913.4944,500
Sep 13, 202413.3013.5913.3013.5913.5943,300
Sep 12, 202413.2313.4813.1313.4813.4855,800
Sep 11, 202413.5413.5413.1313.4413.4455,300
Sep 10, 202413.5613.6313.2813.6213.6230,000
Sep 9, 202413.4313.5513.3413.4513.4547,100
Sep 6, 202413.3113.3813.1713.2613.2612,100
Sep 5, 202413.3013.3713.1513.3413.3443,900
Sep 4, 202413.2813.4113.0913.2313.2329,000
Sep 3, 202413.3213.4113.1513.4113.4123,800
Aug 30, 202413.6513.6513.4313.6313.6358,100
Aug 29, 202413.4913.7313.4113.6413.64157,800
Aug 28, 202413.6113.6713.2313.2813.2814,400
Aug 27, 202413.3513.6213.1813.6213.6210,200
Aug 26, 202413.4113.6713.2213.3213.3225,400
Aug 23, 202413.4713.5013.2713.2813.2815,100
Aug 22, 202413.5913.6113.1613.3413.34128,200
Aug 21, 202413.0513.5113.0513.5013.50138,200
Aug 20, 202413.0313.0312.8712.9612.9636,900
Aug 19, 202412.7612.9912.6212.9812.9865,600
Aug 16, 202412.9812.9812.6212.9612.9636,200
Aug 15, 202412.7713.0512.5012.8012.8099,700

Related Tickers

PTCAY PT Chandra Asri Pacific Tbk
62.61
0.00%
 
AKE.PA Arkema S.A.
63.40
-4.30%
 
FUL H.B. Fuller Company
52.12
-4.09%
 
DD DuPont de Nemours, Inc.
60.05
-11.40%