DSM-Firmenich AG Historical Data - ZX6 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
DSM-Firmenich AG (ZX6)
DSM-Firmenich AG (ZX6) Historical

DSM-Firmenich AG (ZX6)

95.08

0.60

( 0.64% )

Updated: 11:49:21

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736198820	94.66	-0.82	-0.86	95.24	95.24	94.26	635
1735939620	95.48	-1.28	-1.32	97.2	97.2	95.48	1400
1735853220	96.76	-0.86	-0.88	97.04	97.68	96.76	161
1735594020	97.62	-0.4	-0.41	97.22	97.68	97.1	202
1735334820	98.02	0.02	0.02	97.44	98.16	97.44	178
1734989220	98	0.44	0.45	97.02	98	97.02	573
1734730020	97.56	-0.94	-0.95	98.3	98.3	97.38	363
1734643620	98.5	0.5	0.51	97.14	98.5	97.14	1140
1734557220	98	-2.05	-2.05	99.46	99.6	98	1904
1734470820	100.05	-0.65	-0.65	100.35	100.45	99.64	762
1734384420	100.7	-1.05	-1.03	101.8	101.8	100.65	287
1734125220	101.75	-1.85	-1.79	102.4	102.4	101.3	523
1734038820	103.6	-1.35	-1.29	103.5	103.6	103.35	1280
1733952420	104.95	0.45	0.43	104.95	104.95	104.95	60
1733866020	104.5	0.65	0.63	103.1	104.5	103.1	656
1733779620	103.85	0.35	0.34	104	104.4	103.55	562
1733520420	103.5	0.55	0.53	104.65	104.65	103.5	183
1733434020	102.95	-1.65	-1.58	104.8	104.85	102.95	387
1733347620	104.6	0.45	0.43	103.85	104.8	103.5	944
1733261220	104.15	-0.65	-0.62	104.75	104.95	104.15	47
1733174820	104.8	1.25	1.21	104.05	105	103.9	300
1732915620	103.55	-0.25	-0.24	103.7	103.95	103.55	218
1732829220	103.8	-0.55	-0.53	105.05	105.05	103.8	40
1732742820	104.35	-0.5	-0.48	104.95	104.95	104.2	425
1732656420	104.85	-1.6	-1.50	105.9	106.15	104.85	866
1732570020	106.45	-0.3	-0.28	107.25	107.7	106.45	2131
1732310820	106.75	1.7	1.62	106.65	106.75	106.65	110
1732224420	105.05	0.65	0.62	104.5	105.35	104.15	373
1732138020	104.4	1.3	1.26	104	104.6	103.85	732
1732051620	103.1	1.4	1.38	102.85	103.1	102.85	110
1731965220	101.7	-1.35	-1.31	101.85	101.95	101.7	75
1731705960	103.05	0.6	0.59	102.05	103.05	102.05	201
1731619560	102.45	0.45	0.44	102	102.45	100.55	111
1731533160	102	-0.45	-0.44	101.95	102.25	101.7	290
1731446820	102.45	-3.05	-2.89	104.4	104.4	102	1459
1731360420	105.5	0.55	0.52	106.6	106.6	105.45	277
1731101220	104.95	-0.05	-0.05	104.05	104.95	103.75	412
1731014760	105	-0.75	-0.71	107	107	104.25	737
1730928360	105.75	-1.3	-1.21	107.5	108.75	105.4	716
1730841960	107.05	-0.95	-0.88	108.1	108.1	106.3	320
1730755560	108	-0.25	-0.23	109	109	108	481
1730496360	108.25	-1.15	-1.05	109.8	109.85	108	707
1730409960	109.4	-3.65	-3.23	112.5	116	109.35	1603
1730323560	113.05	-0.15	-0.13	113.2	113.2	112.25	125
1730237160	113.2	-1.85	-1.61	114.6	114.6	113.2	621
1730150760	115.05	-0.05	-0.04	115.55	115.6	115	457
1729888020	115.1	2.7	2.40	113.8	115.1	113.8	796
1729801560	112.4	-3.2	-2.77	113.85	114.15	112.05	344
1729715160	115.6	1.75	1.54	115	115.6	114.6	126
1729628760	113.85	-3.85	-3.27	116	116	113.85	482
1729542360	117.7	-0.7	-0.59	117.6	117.7	117	354
1729283160	118.4	2.2	1.89	115.5	118.4	115.5	214
1729196760	116.2	0.8	0.69	113.8	116.2	113.8	86
1729110360	115.4	-1.1	-0.94	115.7	115.7	115.35	220
1729023960	116.5	1.45	1.26	115.5	116.5	114.6	321
1728937620	115.05	0.05	0.04	115.1	115.45	114.95	111
1728678360	115	-0.35	-0.30	115.85	115.85	115	375
1728591960	115.35	-1.2	-1.03	118.15	118.15	115.35	464
1728505560	116.55	-0.05	-0.04	116.6	116.6	115.1	221
1728419160	116.6	0.35	0.30	115.65	116.6	115.6	178
1728332760	116.25	-2.05	-1.73	117.1	117.1	116.25	997

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions