DSFIR DSM-Firmenich AG
Stock · Amsterdam · Switzerland · Basic Materials · CH1216478797
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by DSM-Firmenich AG, and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in EUR.
Updated 06 Nov 2026 17:10. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 26 May 2025 – 30 May 2025 | 98.72 | 99.92 | 96.90 | 98.02 | +0.60% | 2,633,815 | |
| 19 May 2025 – 23 May 2025 | 97.10 | 98.20 | 95.04 | 97.44 | +0.29% | 2,318,604 | |
| 12 May 2025 – 16 May 2025 | 95.90 | 98.68 | 93.86 | 97.16 | +2.36% | 2,307,477 | |
| 05 May 2025 – 09 May 2025 | 95.00 | 97.40 | 92.50 | 94.92 | -0.11% | 2,133,818 | 2.5000 |
| 28 Apr 2025 – 02 May 2025 | 92.80 | 96.40 | 92.80 | 95.02 | +2.26% | 2,141,285 | |
| 22 Apr 2025 – 25 Apr 2025 | 90.72 | 94.06 | 90.12 | 92.92 | +2.92% | 1,285,302 | |
| 14 Apr 2025 – 17 Apr 2025 | 88.80 | 90.54 | 87.20 | 90.28 | +4.39% | 1,784,001 | |
| 07 Apr 2025 – 11 Apr 2025 | 84.66 | 91.84 | 82.56 | 86.48 | -2.96% | 3,625,736 | |
| 31 Mar 2025 – 04 Apr 2025 | 91.46 | 93.42 | 88.16 | 89.12 | -3.65% | 3,198,056 | |
| 24 Mar 2025 – 28 Mar 2025 | 93.44 | 93.52 | 89.56 | 92.50 | -0.43% | 2,593,717 | |
| 17 Mar 2025 – 21 Mar 2025 | 97.04 | 97.48 | 92.40 | 92.90 | -4.11% | 2,385,183 | |
| 10 Mar 2025 – 14 Mar 2025 | 96.42 | 97.86 | 93.02 | 96.88 | +0.92% | 2,612,778 | |
| 03 Mar 2025 – 07 Mar 2025 | 102.55 | 103.50 | 95.26 | 96.00 | -6.80% | 2,914,949 | |
| 24 Feb 2025 – 28 Feb 2025 | 101.55 | 104.45 | 100.10 | 103.00 | +1.88% | 2,572,358 | |
| 17 Feb 2025 – 21 Feb 2025 | 106.80 | 107.25 | 100.30 | 101.10 | -5.87% | 2,404,340 | |
| 10 Feb 2025 – 14 Feb 2025 | 95.50 | 108.80 | 95.46 | 107.40 | +12.53% | 3,986,214 | |
| 03 Feb 2025 – 07 Feb 2025 | 97.60 | 97.68 | 94.98 | 95.44 | -3.42% | 1,672,460 | |
| 27 Jan 2025 – 31 Jan 2025 | 97.02 | 102.15 | 96.72 | 98.82 | +1.75% | 2,122,780 | |
| 20 Jan 2025 – 24 Jan 2025 | 99.80 | 99.90 | 97.12 | 97.12 | -2.53% | 1,697,945 | |
| 13 Jan 2025 – 17 Jan 2025 | 94.82 | 100.35 | 94.30 | 99.64 | +4.75% | 2,055,442 | |
| 06 Jan 2025 – 10 Jan 2025 | 95.12 | 97.78 | 93.32 | 95.12 | -0.04% | 2,054,065 | |
| 30 Dec 2024 – 03 Jan 2025 | 97.62 | 97.88 | 95.16 | 95.16 | -2.58% | 915,577 | |
| 23 Dec 2024 – 27 Dec 2024 | 97.40 | 98.30 | 96.94 | 97.68 | -0.20% | 610,643 | |
| 16 Dec 2024 – 20 Dec 2024 | 101.45 | 102.40 | 97.08 | 97.88 | -3.52% | 2,560,473 | |
| 09 Dec 2024 – 13 Dec 2024 | 104.00 | 105.45 | 101.15 | 101.45 | -2.69% | 2,256,022 |
Prices in EUR, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 113.30 EUR
- Market cap
- 26.8B
- Dividend yield
- 2.28%
- Payout ratio
- 207%
- Last dividend
- 2.5000 EUR · 11 May 2026
- Exchange
- Amsterdam
- Country
- Switzerland
- Sector
- Basic Materials
- Industry
- Specialty Chemicals
- Currency
- EUR
Dividends
| Ex-dividend date | Per share |
|---|---|
| 11 May 2026 | 2.5000 EUR |
| 08 May 2025 | 2.5000 EUR |
| 09 May 2024 | 2.5000 EUR |
| 03 Jul 2023 | 1.6000 EUR |
Follow DSFIR and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.