EODData

LSE, 0AC9: Dsm-Firmenich AG

18 Sep 2025
LAST:

75.16

CHANGE:
 1.42
OPEN:
76.06
HIGH:
76.40
ASK:
0.00
VOLUME:
681.9K
CHG(%):
1.85
PREV:
76.58
LOW:
74.78
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
18 Sep 2576.0676.4074.7875.16681.9K
17 Sep 2577.3477.9875.3976.58301.5K
16 Sep 2579.1079.9078.1178.32275.4K
15 Sep 2580.6080.9479.3079.34213.8K
12 Sep 2581.0581.5480.4480.54121.1K
11 Sep 2580.1080.9879.8480.7839.9K
10 Sep 2581.8282.0080.1480.38330.5K
09 Sep 2582.4482.8881.5082.391.27M
08 Sep 2582.5482.7081.5082.2660.7K
05 Sep 2581.7882.7881.4081.7425.7K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICAL INDICATORS

MA5:77.99
MA10:79.75
MA20:81.78
MA50:83.95
MA100:89.50
MA200:93.06
RSI14:11.15
WPR14:-100.00
MTM14:-9.06
ROC14:-0.11
ATR:1.64
Week High:81.54
Week Low:74.78
Month High:85.60
Month Low:74.78
Year High:124.80
Year Low:74.78
Volatility:7.10

RECENT DIVIDENDS

Date Amount
08 May 2025$0.01
09 May 2024$0.02
03 Jul 2023$0.02