Dark

DSFIY
DSM-FIRMENICH AG S/ADR
stock OTC ADR

EOD

Aug 6, 2026

10.79USD-0.599%(-0.06)188,044

Pre-market

0.00USD-100.000%(-10.63)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	10.8200	10.8323	10.7650	10.7850	-0.599%	188,044	0.000%
2026-08-05	10.6800	10.8500	10.6600	10.8500	+2.070%	35,746	-0.599%
2026-08-04	10.6094	10.6700	10.5400	10.6300	-0.747%	57,124	+1.458%
2026-08-03	10.6900	10.8100	10.6600	10.7100	-0.925%	59,896	+0.700%
2026-07-31	10.8300	10.8600	10.7480	10.8100	+0.093%	56,578	-0.231%
2026-07-30	10.8000	10.9600	10.7100	10.8000	+12.794%	81,128	-0.139%
2026-07-29	9.5600	9.6200	9.5266	9.5750	+0.157%	93,499	+12.637%
2026-07-28	9.5600	9.6400	9.4570	9.5600	+2.246%	67,402	+12.814%
2026-07-27	9.3550	9.4996	9.2500	9.3500	+0.107%	67,959	+15.348%
2026-07-24	9.2800	9.3880	9.2565	9.3400	+1.192%	754,603	+15.471%
2026-07-23	9.2100	9.2800	9.1255	9.2300	-4.992%	386,826	+16.847%
2026-07-22	9.7900	9.8750	9.6900	9.7150	+0.471%	1,057,403	+11.014%
2026-07-21	9.5600	9.7000	9.4600	9.6695	-0.826%	430,449	+11.536%
2026-07-20	9.8005	9.8700	9.7200	9.7500	-0.307%	80,485	+10.615%
2026-07-17	9.9000	9.9800	9.7447	9.7800	-0.407%	80,795	+10.276%
2026-07-16	9.7800	9.9300	9.7800	9.8200	+0.409%	89,696	+9.827%
2026-07-15	9.6300	9.8000	9.6100	9.7800	+1.663%	69,723	+10.276%
2026-07-14	9.6700	9.7650	9.6200	9.6200	+1.477%	175,321	+12.110%
2026-07-13	9.6075	9.6500	9.4600	9.4800	+0.530%	91,210	+13.766%
2026-07-10	9.5005	9.5430	9.4200	9.4300	-1.463%	778,997	+14.369%
2026-07-09	9.5800	9.6500	9.5300	9.5700	+0.314%	492,787	+12.696%
2026-07-08	9.5700	9.6000	9.5100	9.5400	-2.254%	133,504	+13.050%
2026-07-07	9.8000	9.9300	9.7500	9.7600	+2.629%	151,661	+10.502%
2026-07-06	9.5300	9.5300	9.3900	9.5100	+0.422%	113,158	+13.407%
2026-07-02	9.5200	9.5200	9.3900	9.4700	+1.719%	105,501	+13.886%
2026-07-01	9.1900	9.3900	9.1900	9.3100	-1.377%	125,254	+15.843%
2026-06-30	9.3500	9.5300	9.3100	9.4400	+1.724%	85,477	+14.248%
2026-06-29	9.0800	9.3325	9.0800	9.2800	+2.997%	147,360	+16.218%
2026-06-26	8.8800	9.1700	8.8800	9.0100	-0.853%	1,430,213	+19.700%
2026-06-25	9.4100	9.4100	9.0500	9.0875	-1.757%	375,953	+18.680%
2026-06-24	9.0400	9.3000	9.0000	9.2500	+6.322%	150,792	+16.595%
2026-06-23	8.6800	8.7720	8.6800	8.7000	-0.911%	130,894	+23.966%
2026-06-22	8.8900	8.9000	8.7700	8.7800	-0.679%	189,540	+22.836%
2026-06-18	8.5830	8.9035	8.5830	8.8400	+3.634%	112,253	+22.002%
2026-06-17	8.7600	8.7600	8.5200	8.5300	-0.467%	193,545	+26.436%
2026-06-16	8.6700	8.7800	8.5625	8.5700	0.000%	132,532	+25.846%
2026-06-15	8.6700	8.7800	8.5200	8.5700	0.000%	200,225	+25.846%
2026-06-12	8.5700	8.6000	8.4800	8.5700	+3.253%	288,558	+25.846%
2026-06-11	8.2200	8.4000	8.2100	8.3000	+1.096%	285,394	+29.940%
2026-06-10	8.1200	8.2500	8.0600	8.2100	-0.364%	407,733	+31.364%
2026-06-09	8.2400	8.3200	8.1600	8.2400	+8.995%	182,568	+30.886%
2026-06-08	7.7300	7.7620	7.5600	7.5600	-3.077%	2,946,439	+42.659%
2026-06-05	7.9500	7.9795	7.7700	7.8000	-1.391%	522,427	+38.269%
2026-06-04	8.0900	8.0900	7.8800	7.9100	-1.248%	130,517	+36.346%
2026-06-03	7.9500	8.1100	7.8601	8.0100	-3.261%	175,561	+34.644%
2026-06-02	8.3900	8.4200	8.2460	8.2800	-1.311%	100,446	+30.254%
2026-06-01	8.4400	8.4500	8.2400	8.3900	-1.178%	114,866	+28.546%
2026-05-29	8.6275	8.6700	8.4700	8.4900	-0.933%	106,562	+27.032%
2026-05-28	8.5400	8.6600	8.4725	8.5700	-0.349%	76,827	+25.846%
2026-05-27	8.5885	8.7100	8.4600	8.6000	+1.896%	170,565	+25.407%
2026-05-26	8.3540	8.4400	8.2925	8.4400	+0.716%	130,911	+27.784%
2026-05-22	8.4000	8.4600	8.3600	8.3800	-0.416%	93,881	+28.699%
2026-05-21	8.1200	8.4700	8.1200	8.4150	+5.849%	131,561	+28.164%
2026-05-20	7.9050	8.0400	7.7600	7.9500	+1.403%	101,026	+35.660%
2026-05-19	7.8300	7.9100	7.7250	7.8400	-1.877%	174,035	+37.564%
2026-05-18	7.8400	7.9900	7.8060	7.9900	+3.364%	197,430	+34.981%
2026-05-15	7.7750	7.7975	7.6900	7.7300	-3.011%	169,710	+39.521%
2026-05-14	7.9675	8.0800	7.7800	7.9700	+1.658%	374,790	+35.320%
2026-05-13	7.8600	7.8900	7.7100	7.8400	+0.771%	101,926	+37.564%
2026-05-12	7.8000	7.8400	7.5501	7.7800	-1.519%	137,324	+38.625%
2026-05-11	8.1050	8.3899	7.8900	7.9000	-4.819%	293,853	+36.519%
2026-05-08	8.0400	8.3400	8.0000	8.3000	+4.010%	135,520	+29.940%
2026-05-07	7.9750	8.4200	7.8875	7.9800	-3.507%	174,121	+35.150%
2026-05-06	7.8800	8.2700	7.8800	8.2700	+9.031%	280,312	+30.411%
2026-05-05	7.4000	7.6175	7.4000	7.5850	+1.133%	267,811	+42.189%
2026-05-04	7.6400	7.6400	7.4300	7.5000	-1.445%	290,241	+43.800%
2026-05-01	7.6800	7.6800	7.5112	7.6100	+1.062%	145,151	+41.721%
2026-04-30	7.3401	7.5300	7.3401	7.5300	+1.482%	266,619	+43.227%
2026-04-29	7.4500	7.4800	7.3450	7.4200	-0.802%	198,772	+45.350%
2026-04-28	7.4700	7.4900	7.4300	7.4800	-0.399%	253,258	+44.184%
2026-04-27	7.6700	7.6700	7.5000	7.5100	-1.444%	278,803	+43.609%
2026-04-24	7.5605	7.6299	7.4500	7.6200	+0.528%	159,097	+41.535%
2026-04-23	7.4610	7.6280	7.4557	7.5800	+0.132%	156,309	+42.282%
2026-04-22	7.6100	7.6800	7.5400	7.5700	-1.688%	235,583	+42.470%
2026-04-21	7.7500	7.7800	7.6800	7.7000	-0.773%	305,609	+40.065%
2026-04-20	7.7900	8.1300	7.7001	7.7600	-1.348%	254,859	+38.982%
2026-04-17	7.8200	7.9400	7.7520	7.8660	+2.555%	1,454,089	+37.109%
2026-04-16	7.7200	7.7200	7.6100	7.6700	+0.524%	1,005,899	+40.613%
2026-04-15	7.6500	7.6900	7.5400	7.6300	+1.733%	169,755	+41.350%
2026-04-14	7.5120	7.6000	7.4800	7.5000	+0.267%	132,579	+43.800%
2026-04-13	7.3600	7.4800	7.3375	7.4800	+0.945%	2,483,301	+44.184%
2026-04-10	7.1500	7.5100	7.1500	7.4100	+1.230%	475,843	+45.547%
2026-04-09	7.2600	7.3300	7.2350	7.3200	+0.137%	189,981	+47.336%
2026-04-08	7.2900	7.4000	7.2600	7.3100	+1.107%	235,777	+47.538%
2026-04-07	7.2000	7.2600	7.1300	7.2300	+1.261%	387,872	+49.170%
2026-04-06	7.1000	7.2200	7.0700	7.1400	-0.279%	308,087	+51.050%
2026-04-02	7.1060	7.2699	7.1000	7.1600	+0.703%	297,316	+50.628%
2026-04-01	7.1100	7.1599	6.9900	7.1100	-1.250%	254,668	+51.688%
2026-03-31	7.1900	7.2200	7.1108	7.2000	-0.690%	442,249	+49.792%
2026-03-30	7.1500	7.2500	7.1050	7.2500	+3.129%	474,219	+48.759%
2026-03-27	7.0500	7.1300	6.8500	7.0300	-0.142%	333,056	+53.414%
2026-03-26	7.1250	7.1700	6.9900	7.0400	+0.860%	458,491	+53.196%
2026-03-25	6.8700	7.0400	6.8700	6.9800	+1.823%	386,113	+54.513%
2026-03-24	6.8350	6.9500	6.8100	6.8550	+0.073%	503,398	+57.330%
2026-03-23	6.8600	6.9050	6.7450	6.8500	+2.086%	489,668	+57.445%
2026-03-20	6.7860	6.7900	6.7000	6.7100	-0.297%	528,785	+60.730%
2026-03-19	6.7260	6.8100	6.7050	6.7300	-1.464%	218,074	+60.253%
2026-03-18	6.6500	6.9300	6.6500	6.8300	-0.727%	209,025	+57.906%
2026-03-17	6.8900	7.0100	6.7600	6.8800	-0.145%	402,681	+56.759%
2026-03-16	6.7000	6.9300	6.7000	6.8900	+2.074%	606,435	+56.531%
2026-03-13	6.6700	6.8410	6.6700	6.7500	+0.446%	457,263	+59.778%
2026-03-12	6.6700	6.8100	6.6700	6.7200	+4.510%	1,663,427	+60.491%
2026-03-11	6.5100	6.5400	6.4000	6.4300	-1.682%	239,321	+67.729%
2026-03-10	6.7300	6.7300	6.5400	6.5400	-1.506%	530,550	+64.908%
2026-03-09	6.5700	6.7500	6.5700	6.6400	-0.599%	616,050	+62.425%
2026-03-06	6.6500	6.7999	6.6500	6.6800	-2.766%	288,556	+61.452%
2026-03-05	6.8300	6.9400	6.7000	6.8700	+1.477%	470,102	+56.987%
2026-03-04	6.7100	6.7800	6.5400	6.7700	-0.441%	493,450	+59.306%
2026-03-03	6.8600	6.9000	6.7100	6.8000	-3.272%	239,969	+58.603%
2026-03-02	6.9100	7.1200	6.9100	7.0300	-2.089%	345,040	+53.414%
2026-02-27	6.9100	7.2500	6.9100	7.1800	+0.279%	641,223	+50.209%
2026-02-26	6.9900	7.2000	6.9900	7.1600	+2.140%	377,258	+50.628%
2026-02-25	7.0000	7.1000	6.9900	7.0100	-1.958%	213,060	+53.852%
2026-02-24	7.3000	7.3400	7.1500	7.1500	-0.556%	274,963	+50.839%
2026-02-23	7.1600	7.3300	7.1600	7.1900	-0.828%	354,905	+50.000%
2026-02-20	7.1500	7.3200	7.0901	7.2500	+1.257%	255,529	+48.759%
2026-02-19	7.2100	7.2500	7.0900	7.1600	0.000%	209,495	+50.628%
2026-02-18	7.0100	7.2100	7.0100	7.1600	+0.140%	252,461	+50.628%
2026-02-17	7.1950	7.2900	7.1100	7.1500	-4.794%	733,847	+50.839%
2026-02-13	7.7100	7.7450	7.4901	7.5100	-0.661%	177,316	+43.609%
2026-02-12	7.6200	7.7100	7.2100	7.5600	-8.585%	293,135	+42.659%
2026-02-11	8.2900	8.4300	8.2495	8.2700	-2.246%	187,601	+30.411%
2026-02-10	8.3700	8.5299	8.2801	8.4600	+5.224%	239,965	+27.482%
2026-02-09	8.1100	8.1399	8.0040	8.0400	-4.626%	388,699	+34.142%
2026-02-06	8.4600	8.4999	8.1800	8.4300	+2.306%	183,163	+27.936%
2026-02-05	8.1800	8.3700	8.1800	8.2400	+0.733%	1,285,544	+30.886%
2026-02-04	8.1899	8.2600	8.1700	8.1800	+2.893%	508,953	+31.846%
2026-02-03	7.8500	7.9620	7.8000	7.9500	-0.251%	1,296,483	+35.660%
2026-02-02	7.9150	8.0300	7.8300	7.9700	+1.014%	3,173,114	+35.320%
2026-01-30	8.0000	8.0000	7.8000	7.8900	+0.254%	1,632,447	+36.692%
2026-01-29	7.8299	7.9400	7.7300	7.8700	+0.383%	381,986	+37.039%
2026-01-28	7.8375	7.9800	7.7100	7.8400	-0.126%	163,602	+37.564%
2026-01-27	7.9100	7.9500	7.7700	7.8499	-1.209%	196,854	+37.390%
2026-01-26	7.8000	8.0899	7.8000	7.9460	+1.611%	322,982	+35.729%
2026-01-23	7.7300	7.8500	7.6575	7.8200	+1.295%	241,074	+37.916%
2026-01-22	7.7800	7.7999	7.6700	7.7200	0.000%	463,654	+39.702%
2026-01-21	7.7700	7.7900	7.6200	7.7200	+0.260%	304,694	+39.702%
2026-01-20	7.7800	7.7800	7.6600	7.7000	-0.773%	584,261	+40.065%
2026-01-16	7.6800	7.8300	7.6800	7.7600	-2.020%	256,869	+38.982%
2026-01-15	7.9000	8.0299	7.7875	7.9200	+0.126%	222,494	+36.174%
2026-01-14	7.8200	7.9500	7.7312	7.9100	+0.636%	232,141	+36.346%
2026-01-13	7.9300	7.9500	7.6900	7.8600	-2.481%	152,887	+37.214%
2026-01-12	8.0600	8.0700	7.9100	8.0600	+1.384%	481,191	+33.809%
2026-01-09	7.8400	7.9500	7.8105	7.9500	+2.054%	202,266	+35.660%
2026-01-08	7.7700	7.9499	7.6700	7.7900	-3.109%	218,086	+38.447%
2026-01-07	7.9900	8.0400	7.8700	8.0400	+0.125%	112,667	+34.142%
2026-01-06	8.0225	8.0600	7.9601	8.0300	-0.742%	90,756	+34.309%
2026-01-05	7.8600	8.1800	7.8600	8.0900	0.000%	1,099,558	+33.313%
2026-01-02	8.0400	8.0900	8.0105	8.0900	+0.685%	335,940	+33.313%
2025-12-31	8.0400	8.0800	8.0200	8.0350	+0.125%	76,335	+34.225%
2025-12-30	7.9400	8.1735	7.9280	8.0250	-0.681%	122,091	+34.393%
2025-12-29	8.1700	8.1800	7.9900	8.0800	-0.615%	330,357	+33.478%
2025-12-26	8.4100	8.4100	8.0300	8.1300	+0.123%	364,766	+32.657%
2025-12-24	8.0525	8.1200	8.0400	8.1200	+0.123%	75,423	+32.820%
2025-12-23	8.1300	8.1900	7.9500	8.1100	-0.417%	260,442	+32.984%
2025-12-22	8.2800	8.2800	8.0339	8.1440	+0.667%	316,184	+32.429%
2025-12-19	8.0750	8.1299	7.9200	8.0900	-0.369%	228,434	+33.313%
2025-12-18	8.0600	8.1400	8.0400	8.1200	+0.744%	242,931	+32.820%
2025-12-17	7.8701	8.1400	7.8700	8.0600	+0.499%	178,521	+33.809%
2025-12-16	8.0100	8.2900	7.9600	8.0200	+1.135%	342,533	+34.476%
2025-12-15	8.0500	8.0500	7.8600	7.9300	-0.999%	372,159	+36.003%
2025-12-12	7.8700	8.1475	7.8700	8.0100	+1.136%	247,870	+34.644%
2025-12-11	7.7601	8.0200	7.7600	7.9200	-0.126%	458,428	+36.174%
2025-12-10	7.7901	8.0000	7.7700	7.9300	0.000%	252,449	+36.003%
2025-12-09	7.7500	8.0300	7.7500	7.9300	+1.148%	315,575	+36.003%
2025-12-08	7.8500	7.8700	7.7600	7.8400	-2.366%	351,681	+37.564%
2025-12-05	8.0350	8.0700	7.8900	8.0300	+1.134%	1,035,166	+34.309%
2025-12-04	8.0800	8.0800	7.8900	7.9400	-0.874%	212,503	+35.831%
2025-12-03	7.8301	8.0400	7.8301	8.0100	+0.628%	206,923	+34.644%
2025-12-02	8.1350	8.1350	7.9000	7.9600	-2.808%	375,548	+35.490%
2025-12-01	8.2337	8.2400	8.1700	8.1900	-0.967%	544,674	+31.685%
2025-11-28	8.2425	8.2700	8.1560	8.2700	0.000%	138,435	+30.411%
2025-11-26	8.0901	8.3000	8.0901	8.2700	-0.958%	203,957	+30.411%
2025-11-25	8.3200	8.4300	8.2100	8.3500	+0.361%	288,147	+29.162%
2025-11-24	8.1100	8.3400	8.1100	8.3200	+1.961%	422,534	+29.627%
2025-11-21	8.1400	8.3600	8.1400	8.1600	+1.619%	438,626	+32.169%
2025-11-20	7.9101	8.1300	7.9100	8.0300	-0.986%	442,979	+34.309%
2025-11-19	7.9401	8.2000	7.9401	8.1100	-0.734%	364,685	+32.984%
2025-11-18	7.9800	8.2320	7.9800	8.1700	-1.329%	384,153	+32.007%
2025-11-17	8.3000	8.3800	8.2100	8.2800	-2.012%	226,965	+30.254%
2025-11-14	8.4350	8.5200	8.3500	8.4500	-1.400%	176,747	+27.633%
2025-11-13	8.5800	8.6300	8.5200	8.5700	-0.117%	206,336	+25.846%
2025-11-12	8.4500	8.6899	8.4500	8.5800	+1.299%	99,443	+25.699%
2025-11-11	8.4000	8.5600	8.4000	8.4700	+2.542%	231,039	+27.332%
2025-11-10	8.0401	8.2600	8.0401	8.2600	+0.365%	565,735	+30.569%
2025-11-07	8.2125	8.2300	8.1475	8.2300	+0.858%	339,896	+31.045%
2025-11-06	8.0500	8.2070	8.0500	8.1600	+0.617%	382,842	+32.169%
2025-11-05	7.9200	8.1260	7.9200	8.1100	+0.996%	347,395	+32.984%
2025-11-04	8.0525	8.1115	8.0000	8.0300	-1.351%	421,160	+34.309%
2025-11-03	8.0500	8.1800	8.0100	8.1400	-0.245%	460,939	+32.494%
2025-10-31	8.3700	8.3700	8.1600	8.1600	-2.625%	227,022	+32.169%
2025-10-30	8.3745	8.4599	8.3100	8.3800	-0.828%	420,249	+28.699%
2025-10-29	8.7600	8.7600	8.4200	8.4500	-2.199%	166,037	+27.633%
2025-10-28	8.6300	8.7300	8.6300	8.6400	-1.370%	123,874	+24.826%
2025-10-27	8.9400	8.9400	8.7400	8.7600	-0.511%	153,045	+23.116%
2025-10-24	8.8200	8.8500	8.8000	8.8050	+0.514%	92,281	+22.487%
2025-10-23	8.7350	8.7800	8.7350	8.7600	+1.038%	147,807	+23.116%
2025-10-22	8.8100	8.8600	8.6600	8.6700	-1.477%	81,762	+24.394%
2025-10-21	8.8400	8.8800	8.7408	8.8000	-0.677%	162,547	+22.557%
2025-10-20	8.8560	8.9100	8.7850	8.8600	+0.306%	155,914	+21.727%
2025-10-17	8.6600	8.8600	8.6600	8.8330	+0.949%	165,541	+22.099%
2025-10-16	8.5201	8.8500	8.5201	8.7500	+4.415%	1,352,496	+23.257%
2025-10-15	8.4200	8.4899	8.2600	8.3800	-0.119%	161,070	+28.699%
2025-10-14	8.3800	8.4140	8.3301	8.3900	-0.474%	244,524	+28.546%
2025-10-13	8.4375	8.4800	8.4075	8.4300	+0.717%	288,910	+27.936%
2025-10-10	8.4850	8.5200	8.3680	8.3700	-1.181%	120,384	+28.853%
2025-10-09	8.5150	8.5599	8.4500	8.4700	-1.167%	245,417	+27.332%
2025-10-08	8.7600	8.7600	8.5375	8.5700	-0.233%	168,079	+25.846%
2025-10-07	8.8700	8.8700	8.5300	8.5900	+0.822%	106,494	+25.553%
2025-10-06	8.5400	8.5400	8.3800	8.5200	-0.234%	195,556	+26.585%
2025-10-03	8.4700	8.5600	8.4500	8.5400	+0.577%	208,764	+26.288%
2025-10-02	8.4400	8.5450	8.4400	8.4910	+0.248%	156,860	+27.017%
2025-10-01	8.5600	8.5900	8.4600	8.4700	-1.580%	243,393	+27.332%
2025-09-30	8.6300	8.6300	8.3601	8.6060	+1.846%	394,277	+25.320%
2025-09-29	8.4600	8.5400	8.3700	8.4500	+0.956%	364,395	+27.633%
2025-09-26	8.2870	8.5000	8.2501	8.3700	+1.209%	215,449	+28.853%
2025-09-25	8.3200	8.4100	8.2275	8.2700	-3.501%	319,665	+30.411%
2025-09-24	8.5000	8.6200	8.4470	8.5700	+0.117%	130,580	+25.846%
2025-09-23	8.7200	8.7200	8.5360	8.5600	-1.654%	162,095	+25.993%
2025-09-22	8.7490	8.7490	8.6500	8.7040	+0.046%	240,260	+23.909%
2025-09-19	8.6500	8.8000	8.6500	8.7000	-1.024%	337,811	+23.966%
2025-09-18	8.8050	8.8200	8.7500	8.7900	-1.897%	200,169	+22.696%
2025-09-17	8.9700	9.1175	8.9500	8.9600	-2.820%	98,564	+20.368%
2025-09-16	9.3825	9.3825	9.2100	9.2200	-0.539%	98,402	+16.974%
2025-09-15	9.5100	9.5100	9.2000	9.2700	-2.524%	1,087,505	+16.343%
2025-09-12	9.4675	9.5800	9.4600	9.5100	-0.210%	131,990	+13.407%
2025-09-11	9.5300	9.6200	9.4525	9.5300	-0.418%	112,627	+13.169%
2025-09-10	9.5000	9.5800	9.4000	9.5700	-0.416%	42,252	+12.696%
2025-09-09	9.6900	9.7100	9.5700	9.6100	-1.557%	82,246	+12.227%
2025-09-08	9.6650	9.7900	9.6650	9.7620	+1.266%	199,051	+10.479%
2025-09-05	9.7120	9.7800	9.5469	9.6400	+1.903%	78,544	+11.878%
2025-09-04	9.5200	9.5350	9.4132	9.4600	-0.839%	99,782	+14.006%
2025-09-03	9.5800	9.5800	9.4800	9.5400	-1.140%	134,183	+13.050%
2025-09-02	9.7325	9.7500	9.5700	9.6500	-1.531%	192,290	+11.762%
2025-08-29	9.8080	9.8500	9.7500	9.8000	-0.407%	71,701	+10.051%
2025-08-28	9.8925	9.8925	9.7000	9.8400	+1.863%	102,882	+9.604%
2025-08-27	9.6580	9.7200	9.5900	9.6600	-0.821%	82,240	+11.646%
2025-08-26	9.8900	9.8900	9.7100	9.7400	+0.309%	91,041	+10.729%
2025-08-25	9.9350	9.9350	9.7100	9.7100	-2.216%	85,305	+11.071%
2025-08-22	9.9250	10.0300	9.8825	9.9300	+1.223%	117,542	+8.610%
2025-08-21	9.8725	9.9100	9.7538	9.8100	-3.063%	112,424	+9.939%
2025-08-20	9.8500	10.1300	9.7834	10.1200	+2.950%	165,260	+6.571%
2025-08-19	9.7500	9.9200	9.7500	9.8300	+1.340%	124,165	+9.715%
2025-08-18	9.6400	9.7199	9.6200	9.7000	+1.253%	164,041	+11.186%
2025-08-15	9.7200	9.7500	9.5000	9.5800	0.000%	97,346	+12.578%
2025-08-14	9.4200	9.6300	9.4200	9.5800	-0.725%	101,750	+12.578%
2025-08-13	9.5980	9.6800	9.4500	9.6500	+0.208%	141,168	+11.762%
2025-08-12	9.5340	9.6600	9.4100	9.6300	+1.049%	111,763	+11.994%
2025-08-11	9.6500	9.6500	9.4110	9.5300	-0.936%	208,292	+13.169%
2025-08-08	9.6500	9.6500	9.4800	9.6200	-0.207%	123,035	+12.110%
2025-08-07	9.7150	9.7150	9.4500	9.6400	+0.653%	161,957	+11.878%
2025-08-06	9.6000	9.6200	9.4770	9.5775	+0.078%	56,119	+12.608%
2025-08-05	9.5900	9.6899	9.5000	9.5700	-0.104%	136,114	+12.696%
2025-08-04	9.6500	9.6500	9.4880	9.5800	+0.842%	210,157	+12.578%
2025-08-01	9.6000	9.6000	9.3201	9.5000	-3.160%	128,236	+13.526%
2025-07-31	9.8800	9.8800	9.6300	9.8100	+1.238%	235,464	+9.939%
2025-07-30	9.9200	9.9200	9.6700	9.6900	-2.808%	114,274	+11.300%
2025-07-29	10.1700	10.1700	9.9100	9.9700	-0.993%	105,423	+8.175%
2025-07-28	10.2600	10.2600	10.0500	10.0700	-4.095%	67,168	+7.100%
2025-07-25	10.5100	10.5100	10.1600	10.5000	-0.568%	30,446	+2.714%
2025-07-24	10.5600	10.5600	10.3900	10.5600	-0.845%	43,945	+2.131%
2025-07-23	10.5800	10.9700	10.3875	10.6500	+2.305%	93,936	+1.268%
2025-07-22	10.4600	10.6100	10.2780	10.4100	-1.792%	91,840	+3.602%
2025-07-21	10.3450	10.7100	10.3450	10.6000	+1.049%	357,624	+1.745%
2025-07-18	10.3745	10.5400	10.2400	10.4900	+1.451%	244,369	+2.812%
2025-07-17	10.3950	10.4815	10.2800	10.3400	-0.289%	73,629	+4.304%
2025-07-16	10.4200	10.4300	10.2001	10.3700	+0.193%	58,006	+4.002%
2025-07-15	10.4250	10.4900	10.3500	10.3500	-0.576%	51,215	+4.203%
2025-07-14	10.4200	10.5200	10.3600	10.4100	-1.140%	56,683	+3.602%
2025-07-11	10.6000	10.6000	10.5000	10.5300	-2.047%	82,907	+2.422%
2025-07-10	10.6500	10.7500	10.5900	10.7500	+1.224%	67,164	+0.326%
2025-07-09	10.6310	10.7600	10.5501	10.6200	-1.352%	61,905	+1.554%
2025-07-08	10.3800	10.7799	10.3800	10.7655	+1.275%	49,950	+0.181%
2025-07-07	10.6400	10.7500	10.5910	10.6300	-1.847%	59,914	+1.458%
2025-07-03	10.8300	10.8399	10.6105	10.8300	+0.092%	26,910	-0.416%
2025-07-02	10.4300	10.8200	10.4300	10.8200	+0.909%	82,927	-0.323%
2025-07-01	10.7100	10.8100	10.5700	10.7225	+0.304%	51,379	+0.583%
2025-06-30	10.8300	10.8300	10.5300	10.6900	-2.535%	48,854	+0.889%
2025-06-27	11.0000	11.0600	10.8684	10.9680	+1.368%	36,005	-1.668%
2025-06-26	10.7900	10.8600	10.6750	10.8200	+0.876%	54,754	-0.323%
2025-06-25	10.7625	10.7800	10.5301	10.7260	-3.630%	45,485	+0.550%
2025-06-24	10.7300	11.1400	10.7300	11.1300	+1.830%	53,696	-3.100%
2025-06-23	10.3200	11.0500	10.3200	10.9300	+1.204%	43,623	-1.327%
2025-06-20	10.9050	11.0699	10.7100	10.8000	-1.280%	42,476	-0.139%
2025-06-18	11.0200	11.0200	10.8900	10.9400	-1.353%	94,615	-1.417%
2025-06-17	11.1700	11.1700	10.8800	11.0900	+0.271%	34,587	-2.750%
2025-06-16	11.0950	11.2200	11.0100	11.0600	-0.896%	64,336	-2.486%
2025-06-13	11.2000	11.3599	11.1100	11.1600	-0.179%	53,503	-3.360%
2025-06-12	11.3500	11.3500	11.0400	11.1800	+0.224%	84,441	-3.533%
2025-06-11	11.3700	11.3700	11.0200	11.1550	-1.805%	40,784	-3.317%
2025-06-10	11.2350	11.3900	11.2350	11.3600	+1.610%	36,204	-5.062%
2025-06-09	11.1470	11.3300	11.1470	11.1800	-0.089%	39,023	-3.533%
2025-06-06	10.8900	11.2699	10.8900	11.1900	+0.197%	26,865	-3.619%
2025-06-05	11.2600	11.2600	11.1100	11.1680	-0.729%	99,822	-3.429%
2025-06-04	11.3700	11.4200	11.2200	11.2500	+0.608%	655,756	-4.133%
2025-06-03	11.3000	11.5100	11.0395	11.1820	-1.306%	446,209	-3.550%
2025-06-02	11.2475	11.4800	11.1600	11.3300	+1.251%	114,431	-4.810%
2025-05-30	11.2290	11.2499	11.0200	11.1900	-0.089%	1,170,810	-3.619%
2025-05-29	11.1640	11.3400	11.0101	11.2000	-0.356%	25,234	-3.705%
2025-05-28	11.2900	11.2900	10.9200	11.2400	-0.619%	114,831	-4.048%
2025-05-27	11.4700	11.4700	11.1601	11.3100	+2.205%	46,973	-4.642%
2025-05-23	10.9100	11.1100	10.9100	11.0660	+2.558%	21,233	-2.539%
2025-05-22	10.6900	11.0100	10.6900	10.7900	-1.371%	41,341	-0.046%
2025-05-21	11.1500	11.1500	10.9400	10.9400	-1.441%	21,623	-1.417%
2025-05-20	10.9650	11.1300	10.9140	11.1000	+1.277%	22,560	-2.838%
2025-05-19	10.9855	11.2099	10.8800	10.9600	+1.014%	33,566	-1.597%
2025-05-16	10.8500	11.0300	10.6900	10.8500	-0.276%	37,862	-0.599%
2025-05-15	10.8225	11.0400	10.7900	10.8800	+0.974%	82,435	-0.873%
2025-05-14	10.6300	11.0700	10.3500	10.7750	+0.607%	105,691	+0.093%
2025-05-13	10.4600	10.9699	10.4600	10.7100	+1.325%	71,230	+0.700%
2025-05-12	10.7800	10.7800	10.4900	10.5700	-3.996%	114,102	+2.034%
2025-05-09	11.1300	11.2900	10.8100	11.0100	+3.380%	63,901	-2.044%
2025-05-08	11.0900	11.1500	10.6400	10.6500	-0.930%	59,319	+1.268%
2025-05-07	10.8665	10.9900	10.6140	10.7500	0.000%	38,275	+0.326%
2025-05-06	10.7200	10.9800	10.2900	10.7500	-1.557%	140,631	+0.326%
2025-05-05	11.0725	11.2300	10.6600	10.9200	+1.866%	67,637	-1.236%
2025-05-02	10.9125	11.0400	10.5200	10.7200	-0.557%	112,189	+0.606%
2025-05-01	11.1000	11.2300	10.7500	10.7800	-0.278%	72,727	+0.046%
2025-04-30	10.7900	11.1600	10.5300	10.8100	+0.185%	59,748	-0.231%
2025-04-29	10.8605	10.9800	10.5801	10.7900	+2.860%	100,351	-0.046%
2025-04-28	10.6775	10.6900	10.3801	10.4900	-1.038%	67,746	+2.812%
2025-04-25	10.5800	10.6800	10.4700	10.6000	-0.469%	31,061	+1.745%
2025-04-24	10.7600	10.7600	10.5000	10.6500	+2.109%	65,647	+1.268%
2025-04-23	10.6150	10.6500	10.3600	10.4300	+0.096%	57,791	+3.404%
2025-04-22	10.1001	10.6300	10.1001	10.4200	+1.362%	70,633	+3.503%
2025-04-21	9.9600	10.7500	9.9600	10.2800	-0.097%	129,806	+4.912%
2025-04-17	10.2200	10.3700	10.0000	10.2900	+0.981%	85,290	+4.810%
2025-04-16	10.1900	10.4199	10.1600	10.1900	+0.991%	110,450	+5.839%
2025-04-15	10.0100	10.3800	9.8200	10.0900	+1.816%	114,346	+6.888%
2025-04-14	9.9400	10.1000	9.8500	9.9100	-1.295%	155,841	+8.829%
2025-04-11	9.8350	10.0500	9.6401	10.0400	+4.041%	291,656	+7.420%
2025-04-10	9.5200	9.7499	9.4700	9.6500	-1.731%	119,756	+11.762%
2025-04-09	9.1575	9.8200	8.8600	9.8200	+5.365%	309,676	+9.827%
2025-04-08	9.3600	9.5725	9.1300	9.3200	+0.215%	250,364	+15.719%
2025-04-07	9.2350	9.7300	9.0900	9.3000	-3.926%	188,210	+15.968%
2025-04-04	9.8900	9.9599	9.6600	9.6800	-2.811%	93,557	+11.415%
2025-04-03	10.0800	10.1600	9.9300	9.9600	+1.014%	81,109	+8.283%
2025-04-02	9.5700	9.9600	9.5700	9.8600	-0.905%	77,906	+9.381%
2025-04-01	9.9200	9.9600	9.7970	9.9500	+0.811%	113,447	+8.392%
2025-03-31	9.8515	10.0300	9.6301	9.8700	-1.497%	87,312	+9.271%
2025-03-28	9.9725	10.0800	9.8138	10.0200	+1.829%	64,078	+7.635%
2025-03-27	9.9100	10.0075	9.7700	9.8400	+1.653%	191,265	+9.604%
2025-03-26	9.4800	9.8200	9.4800	9.6800	-2.222%	69,109	+11.415%
2025-03-25	9.6700	9.9200	9.6700	9.9000	0.000%	59,508	+8.939%
2025-03-24	9.7500	10.0100	9.7300	9.9000	-2.655%	89,322	+8.939%
2025-03-21	10.1445	10.1700	9.9200	10.1700	-1.834%	90,308	+6.047%
2025-03-20	10.3675	10.4400	10.2800	10.3600	-1.268%	46,488	+4.102%
2025-03-19	10.4055	10.5000	10.3525	10.4930	-0.916%	87,780	+2.783%
2025-03-18	10.5350	10.5900	10.3240	10.5900	+1.631%	44,057	+1.841%
2025-03-17	10.5900	10.6500	10.3600	10.4200	-0.667%	59,907	+3.503%
2025-03-14	10.5600	10.6705	10.4485	10.4900	+0.288%	53,627	+2.812%
2025-03-13	10.4500	10.5000	10.4000	10.4599	-1.877%	46,010	+3.108%
2025-03-12	10.5290	10.6600	10.3500	10.6600	+2.010%	52,206	+1.173%
2025-03-11	10.3599	10.4500	10.2001	10.4500	+2.151%	137,881	+3.206%
2025-03-10	10.3925	10.4100	10.1700	10.2300	-2.292%	47,416	+5.425%
2025-03-07	10.4955	10.6200	10.2500	10.4700	+0.043%	44,222	+3.009%
2025-03-06	10.5360	10.6200	10.3201	10.4655	-2.692%	52,725	+3.053%
2025-03-05	10.6100	10.8900	10.6100	10.7550	-2.758%	37,527	+0.279%
2025-03-04	10.8250	11.0600	10.6200	11.0600	+3.075%	48,086	-2.486%
2025-03-03	10.7500	10.9300	10.5500	10.7300	+0.374%	37,897	+0.513%
2025-02-28	10.8080	10.8500	10.5901	10.6900	+1.713%	60,699	+0.889%
2025-02-27	10.3800	10.7900	10.3800	10.5100	-2.775%	40,151	+2.617%
2025-02-26	10.8900	11.1100	10.6901	10.8100	-2.875%	44,915	-0.231%
2025-02-25	10.9550	11.1300	10.8900	11.1300	+3.343%	89,958	-3.100%
2025-02-24	10.7425	10.9700	10.7400	10.7700	+1.317%	35,313	+0.139%
2025-02-21	10.5350	10.7600	10.5350	10.6300	+0.094%	40,302	+1.458%
2025-02-20	10.6225	10.7000	10.5700	10.6200	-1.025%	47,209	+1.554%
2025-02-19	10.5400	10.8400	10.5100	10.7300	-3.420%	36,978	+0.513%
2025-02-18	11.1050	11.2600	10.9397	11.1100	-1.507%	62,755	-2.925%
2025-02-14	11.3950	11.5700	11.2800	11.2800	+2.359%	41,350	-4.388%

.dark-mode .QxLgvV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QxLgvV{ color: #333333; background-color: white; border: 2px solid #333333; }DSFIYDSM-FIRMENICH AG S/ADRstock OTC ADR

DSFIY
DSM-FIRMENICH AG S/ADR
stock OTC ADR