DSM-Firmenich AG - Price History
Stock symbol DSM.AS is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for DSM.AS (DSM-Firmenich AG)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €114.05 | €114.05 |
| July 2023 | €114.05 | €114.05 |
| June 2023 | €114.05 | €114.05 |
| May 2023 | €113.90 | €113.90 |
| April 2023 | €118.75 | €118.75 |
| March 2023 | €108.70 | €108.70 |
| February 2023 | €116.70 | €116.70 |
| January 2023 | €117.70 | €117.70 |
| December 2022 | €114.30 | €114.30 |
| November 2022 | €122.30 | €122.30 |
| October 2022 | €119.30 | €119.30 |
| September 2022 | €117.45 | €117.45 |
| August 2022 | €127.35 | €127.35 |
| July 2022 | €154.91 | €155.90 |
| June 2022 | €136.23 | €137.10 |
| May 2022 | €156.30 | €157.30 |
| April 2022 | €157.67 | €160.60 |
| March 2022 | €159.54 | €162.50 |
| February 2022 | €164.25 | €167.30 |
| January 2022 | €163.02 | €166.05 |
| December 2021 | €194.39 | €198 |
| November 2021 | €186.68 | €190.15 |
| October 2021 | €185.60 | €189.05 |
| September 2021 | €169.60 | €172.75 |
| August 2021 | €176.97 | €180.25 |
| July 2021 | €166.08 | €169.95 |
| June 2021 | €153.82 | €157.40 |
| May 2021 | €147.27 | €150.70 |
| April 2021 | €144.28 | €149.20 |
| March 2021 | €139.54 | €144.30 |
| February 2021 | €132.04 | €136.55 |
| January 2021 | €139.25 | €144 |
| December 2020 | €136.15 | €140.80 |
| November 2020 | €132.77 | €137.30 |
| October 2020 | €132.91 | €137.45 |
| September 2020 | €135.96 | €140.60 |
| August 2020 | €130.01 | €134.45 |
| July 2020 | €124.54 | €129.60 |
| June 2020 | €118.39 | €123.20 |
| May 2020 | €110.56 | €115.05 |
| April 2020 | €105.85 | €111.75 |
| March 2020 | €98.04 | €103.50 |
| February 2020 | €96.38 | €101.75 |
| January 2020 | €104.48 | €110.30 |
| December 2019 | €109.97 | €116.10 |
| November 2019 | €110.16 | €116.30 |
| October 2019 | €100.64 | €106.25 |
| September 2019 | €104.57 | €110.40 |
| August 2019 | €107.13 | €113.10 |
| July 2019 | €106.11 | €112.80 |
| June 2019 | €102.25 | €108.70 |
| May 2019 | €94.82 | €100.80 |
| April 2019 | €94.32 | €101.85 |
| March 2019 | €89.97 | €97.16 |
| February 2019 | €87.42 | €94.40 |
| January 2019 | €75.54 | €81.58 |
| December 2018 | €66.16 | €71.44 |
| November 2018 | €72.45 | €78.24 |
| October 2018 | €71.66 | €77.38 |
| September 2018 | €84.49 | €91.24 |
| August 2018 | €83.69 | €90.38 |
| July 2018 | €83.69 | €91.14 |
| June 2018 | €79.08 | €86.12 |
| May 2018 | €78.22 | €85.18 |
| April 2018 | €77.64 | €85.82 |
| March 2018 | €72.96 | €80.64 |
| February 2018 | €77.03 | €85.14 |
| January 2018 | €75.29 | €83.22 |
| December 2017 | €72.08 | €79.67 |
| November 2017 | €71.28 | €78.78 |
| October 2017 | €66.26 | €73.24 |
| September 2017 | €62.66 | €69.26 |
| August 2017 | €57.66 | €63.73 |
| July 2017 | €56.44 | €62.38 |
| June 2017 | €57.58 | €63.64 |
| May 2017 | €59.95 | €66.26 |
| April 2017 | €58.36 | €65.67 |
| March 2017 | €56.35 | €63.41 |
| February 2017 | €55.10 | €62 |
| January 2017 | €52.43 | €59 |
| December 2016 | €50.62 | €56.96 |
| November 2016 | €50.85 | €57.22 |
| October 2016 | €52.06 | €58.58 |
| September 2016 | €53.46 | €60.16 |
| August 2016 | €55.53 | €62.49 |
| July 2016 | €50.42 | €57.26 |
| June 2016 | €45.78 | €51.99 |
| May 2016 | €47.10 | €53.49 |
| April 2016 | €46.19 | €53.56 |
| March 2016 | €41.68 | €48.34 |
| February 2016 | €39.28 | €45.55 |
| January 2016 | €38.40 | €44.52 |
| December 2015 | €40.39 | €46.83 |
| November 2015 | €41.53 | €48.16 |
| October 2015 | €41.88 | €48.56 |
| September 2015 | €35.53 | €41.20 |
| August 2015 | €40.46 | €46.91 |
| July 2015 | €44.38 | €52.01 |
| June 2015 | €44.37 | €52 |
| May 2015 | €46.07 | €53.99 |
| April 2015 | €42.56 | €50.95 |
| March 2015 | €43.41 | €51.97 |
| February 2015 | €41.68 | €49.90 |
| January 2015 | €39.44 | €47.22 |
| December 2014 | €42.30 | €50.64 |
| November 2014 | €44.16 | €52.87 |
| October 2014 | €41.74 | €49.96 |
| September 2014 | €40.81 | €48.86 |
| August 2014 | €42.45 | €50.82 |
| July 2014 | €42.70 | €51.68 |
| June 2014 | €43.95 | €53.19 |
| May 2014 | €43.71 | €52.90 |
| April 2014 | €41.77 | €51.68 |
| March 2014 | €40.26 | €49.82 |
| February 2014 | €37.42 | €46.30 |
| January 2014 | €39.71 | €49.13 |
| December 2013 | €46.20 | €57.16 |
| November 2013 | €46.69 | €57.77 |
| October 2013 | €45.09 | €55.79 |
| September 2013 | €45.08 | €55.78 |
| August 2013 | €45.11 | €55.81 |
| July 2013 | €42.30 | €52.80 |
| June 2013 | €40.10 | €50.06 |
| May 2013 | €40.55 | €50.62 |
| April 2013 | €38.39 | €48.93 |
| March 2013 | €35.63 | €45.41 |
| February 2013 | €35.18 | €44.84 |
| January 2013 | €35.43 | €45.16 |
| December 2012 | €35.92 | €45.79 |
| November 2012 | €34.74 | €44.28 |
| October 2012 | €31.08 | €39.62 |
| September 2012 | €30.44 | €38.80 |
| August 2012 | €29.25 | €37.28 |
| July 2012 | €31.03 | €40.03 |
| June 2012 | €30.07 | €38.80 |
| May 2012 | €29.82 | €38.48 |
| April 2012 | €32.76 | €43.32 |
| March 2012 | €32.82 | €43.38 |
| February 2012 | €31.58 | €41.75 |
| January 2012 | €29.67 | €39.22 |
| December 2011 | €27.12 | €35.85 |
| November 2011 | €27.28 | €36.06 |
| October 2011 | €28.15 | €37.22 |
| September 2011 | €24.87 | €32.88 |
| August 2011 | €26.79 | €35.42 |
| July 2011 | €29.62 | €39.62 |
| June 2011 | €33.46 | €44.76 |
| May 2011 | €34.79 | €46.54 |
| April 2011 | €34.09 | €46.55 |
| March 2011 | €31.75 | €43.36 |
| February 2011 | €31.17 | €42.56 |
| January 2011 | €31.67 | €43.24 |
| December 2010 | €31.21 | €42.62 |
| November 2010 | €27.56 | €37.62 |
| October 2010 | €28.14 | €38.42 |
| September 2010 | €27.52 | €37.58 |
| August 2010 | €24.02 | €32.80 |
| July 2010 | €26.38 | €36.42 |
| June 2010 | €23.80 | €32.85 |
| May 2010 | €23.60 | €32.57 |
| April 2010 | €24.38 | €33.66 |
| March 2010 | €23.35 | €33.02 |
| February 2010 | €21.69 | €30.66 |
| January 2010 | €23.92 | €33.82 |
| December 2009 | €24.37 | €34.46 |
| November 2009 | €23.17 | €32.76 |
| October 2009 | €21.11 | €29.84 |
| September 2009 | €20.19 | €28.55 |
| August 2009 | €17.98 | €25.42 |
| July 2009 | €17.45 | €25.08 |
| June 2009 | €15.54 | €22.33 |
| May 2009 | €17.12 | €24.60 |
| April 2009 | €16.43 | €23.62 |
| March 2009 | €13.79 | €19.82 |
| February 2009 | €12.21 | €18.22 |
| January 2009 | €12.60 | €18.80 |
| December 2008 | €12.28 | €18.32 |
| November 2008 | €12.18 | €18.17 |
| October 2008 | €14.55 | €21.71 |
| September 2008 | €22.35 | €33.36 |
| August 2008 | €26.36 | €39.33 |
| July 2008 | €26.18 | €39.07 |
| June 2008 | €24.78 | €37.37 |
| May 2008 | €26.14 | €39.41 |
| April 2008 | €22.96 | €34.63 |
| March 2008 | €20.26 | €30.55 |
| February 2008 | €18.76 | €29.15 |
| January 2008 | €18.16 | €28.22 |
| December 2007 | €20.81 | €32.33 |
| November 2007 | €21.89 | €34.01 |
| October 2007 | €25.19 | €39.14 |
| September 2007 | €24.36 | €37.85 |
| August 2007 | €24.16 | €37.53 |
| July 2007 | €24.49 | €38.05 |
| June 2007 | €23.32 | €36.55 |
| May 2007 | €23.55 | €36.92 |
| April 2007 | €21.59 | €35.09 |
| March 2007 | €20.63 | €33.54 |
| February 2007 | €19.75 | €32.75 |
| January 2007 | €22.94 | €38.04 |
| December 2006 | €22.58 | €37.43 |
| November 2006 | €21.71 | €35.99 |
| October 2006 | €21.54 | €35.71 |
| September 2006 | €20.86 | €34.59 |
| August 2006 | €18.63 | €30.88 |
| July 2006 | €18.46 | €30.60 |
| June 2006 | €19.44 | €32.56 |
| May 2006 | €19.75 | €33.09 |
| April 2006 | €21.23 | €36.16 |
| March 2006 | €22.12 | €37.68 |
| February 2006 | €20.11 | €34.90 |
| January 2006 | €21.21 | €36.82 |
| December 2005 | €19.88 | €34.50 |
| November 2005 | €18.11 | €31.43 |
| October 2005 | €17.26 | €29.95 |
| September 2005 | €18.83 | €32.69 |
| August 2005 | €18.09 | €31.40 |
| July 2005 | €18.08 | €31.38 |
| June 2005 | €16.15 | €28.30 |
| May 2005 | €15.54 | €27.22 |
| April 2005 | €14.81 | €25.95 |
| March 2005 | €15.19 | €27.18 |
| February 2005 | €15 | €26.82 |
| January 2005 | €13.33 | €23.84 |
| December 2004 | €13.31 | €23.81 |
| November 2004 | €12.65 | €22.63 |
| October 2004 | €11.93 | €21.33 |
| September 2004 | €11.74 | €21 |
| August 2004 | €11.18 | €19.99 |
| July 2004 | €11.66 | €20.85 |
| June 2004 | €11.11 | €20.16 |
| May 2004 | €11.16 | €20.24 |
| April 2004 | €11.02 | €19.99 |
| March 2004 | €9.69 | €18.16 |
| February 2004 | €10.17 | €19.06 |
| January 2004 | €9.98 | €18.70 |
| December 2003 | €10.41 | €19.52 |
| November 2003 | €10.26 | €19.22 |
| October 2003 | €10.52 | €19.72 |
| September 2003 | €10.88 | €20.38 |
| August 2003 | €11.06 | €20.72 |
| July 2003 | €10.65 | €19.95 |
| June 2003 | €9.66 | €18.36 |
| May 2003 | €10.26 | €19.50 |
| April 2003 | €10.31 | €19.60 |
| March 2003 | €9 | €17.67 |
| February 2003 | €8.67 | €17.02 |
| January 2003 | €10.26 | €20.15 |
| December 2002 | €11.05 | €21.69 |
| November 2002 | €11.54 | €22.65 |
| October 2002 | €10.88 | €21.35 |
| September 2002 | €10.54 | €20.70 |
| August 2002 | €11.33 | €22.24 |
| July 2002 | €11.84 | €23.25 |
| June 2002 | €11.80 | €23.50 |
| May 2002 | €12.78 | €25.45 |
| April 2002 | €12.38 | €24.69 |
| March 2002 | €11.36 | €23.25 |
| February 2002 | €10.85 | €22.20 |
| January 2002 | €10.65 | €21.80 |
| December 2001 | €10.02 | €20.50 |
| November 2001 | €9.72 | €19.90 |
| October 2001 | €8.83 | €18.08 |
| September 2001 | €7.61 | €15.58 |
| August 2001 | €10.01 | €20.50 |
| July 2001 | €10.04 | €20.55 |
| June 2001 | €9.89 | €20.55 |
| May 2001 | €10.48 | €21.78 |
| April 2001 | €9.94 | €20.65 |
| March 2001 | €9.53 | €19.80 |
| February 2001 | €9.52 | €20.39 |
| January 2001 | €8.85 | €18.96 |
| December 2000 | €8.71 | €18.66 |
| November 2000 | €7.76 | €16.64 |
| October 2000 | €7.53 | €16.14 |
| September 2000 | €7.65 | €16.38 |
| August 2000 | €8.03 | €17.20 |
| July 2000 | €7.54 | €16.40 |
| June 2000 | €7.72 | €16.80 |
| May 2000 | €8.05 | €17.50 |
| April 2000 | €8.31 | €18.06 |
| March 2000 | €8.68 | €18.88 |
| February 2000 | €7.62 | €17.04 |
| January 2000 | €6.71 | €15 |
DSM.AS
Price: €114.05
52 week price:
Dividend Yield: 2.22%
5-year range yield:
Forward Dividend Yield: 0.82%
Payout Ratio: 23.72%
Payout Ratio Range:
Dividend Per Share: 0.93 EUR
Earnings Per Share: 3.92 EUR
P/E Ratio: 18.25
Exchange: AMS
Sector: Basic Materials
Industry: Specialty Chemicals
Volume: 374816
Market Capitalization: 763.7 million
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 4.67%
DGR5: 8.27%
DGR10: 9.73%
DGR20: 9.47%