DSM Firmenich AG (DSFIR)

DSFIR
🏛️ 네덜란드 →
71.78
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 92.00 92.61 91.89 92.00 0.2M
2023-12-28 92.00 92.85 91.76 92.15 0.2M
2023-12-27 91.18 92.05 91.18 91.98 0.2M
2023-12-22 91.38 91.70 90.90 91.43 0.3M
2023-12-21 91.71 93.03 91.30 91.70 0.3M
2023-12-20 90.32 93.13 90.32 92.42 0.4M
2023-12-19 88.94 91.37 88.94 90.81 0.5M
2023-12-18 87.97 90.28 87.54 89.00 0.6M
2023-12-15 88.00 89.11 87.02 87.70 1.3M
2023-12-14 87.70 89.90 87.63 88.73 0.7M
2023-12-13 86.58 87.34 86.04 86.52 0.3M
2023-12-12 88.26 89.11 86.08 86.37 0.5M
2023-12-11 87.25 88.54 86.73 88.16 0.3M
2023-12-08 87.18 87.99 86.66 87.03 0.2M
2023-12-07 85.43 87.23 85.28 86.66 0.3M
2023-12-06 86.20 86.73 84.95 86.43 0.4M
2023-12-05 85.16 86.24 83.55 85.89 0.4M
2023-12-04 85.98 86.69 84.96 85.51 0.3M
2023-12-01 87.00 87.21 84.59 86.02 0.5M
2023-11-30 87.33 87.48 86.03 86.87 1.2M
2023-11-29 86.23 87.66 85.96 87.17 0.4M
2023-11-28 87.94 87.94 85.58 85.97 0.6M
2023-11-27 90.75 91.02 88.45 88.45 0.5M
2023-11-24 90.39 92.06 90.23 91.23 0.2M
2023-11-23 90.68 91.03 90.04 90.33 0.2M
2023-11-22 90.76 91.17 89.29 90.48 0.3M
2023-11-21 91.00 92.42 90.90 91.04 0.3M
2023-11-20 92.02 92.55 91.06 91.96 0.2M
2023-11-17 92.12 92.83 91.70 91.88 0.4M
2023-11-16 93.47 94.51 91.95 91.95 0.4M
2023-11-15 94.00 95.28 93.98 94.32 0.4M
2023-11-14 92.96 93.99 92.11 93.92 0.3M
2023-11-13 92.39 92.53 91.17 92.48 0.4M
2023-11-10 91.19 92.23 90.88 92.23 0.4M
2023-11-09 88.92 92.66 88.92 91.96 0.5M
2023-11-08 87.62 89.72 86.62 89.04 0.4M
2023-11-07 86.77 88.20 86.35 87.26 0.4M
2023-11-06 89.45 89.86 86.29 86.80 0.4M
2023-11-03 86.91 90.26 86.68 89.69 0.4M
2023-11-02 86.82 88.90 85.93 86.57 0.6M
2023-11-01 85.59 86.90 84.56 86.69 0.7M
2023-10-31 81.18 87.57 80.81 85.59 1.0M
2023-10-30 79.59 80.81 79.54 79.69 0.4M
2023-10-27 79.00 81.03 77.93 79.27 0.5M
2023-10-26 75.66 78.37 75.45 78.37 0.5M
2023-10-25 76.50 76.62 75.46 76.28 0.3M
2023-10-24 76.63 76.81 75.58 76.13 0.2M
2023-10-23 76.73 76.96 75.55 76.29 0.3M
2023-10-20 76.38 77.51 75.91 76.71 0.6M
2023-10-19 76.77 77.56 76.52 77.07 0.4M
2023-10-18 78.21 78.56 77.73 78.00 0.3M
2023-10-17 77.61 78.86 77.61 78.86 0.4M
2023-10-16 78.30 78.65 77.42 78.06 0.3M
2023-10-13 78.53 78.76 77.07 78.12 0.5M
2023-10-12 78.62 79.85 78.10 78.84 0.3M
2023-10-11 79.23 80.15 77.88 78.36 0.3M
2023-10-10 78.72 79.43 77.82 79.22 0.5M
2023-10-09 76.40 79.04 75.84 78.22 0.3M
2023-10-06 77.98 78.39 76.50 77.43 0.3M
2023-10-05 78.86 79.90 77.80 77.96 0.4M
2023-10-04 77.63 80.32 77.63 78.93 0.4M
2023-10-03 77.71 78.56 77.64 78.04 0.4M
2023-10-02 80.21 80.23 77.05 78.26 0.6M
2023-09-29 78.66 81.13 78.29 80.13 0.6M
2023-09-28 78.00 78.10 76.30 77.55 0.6M
2023-09-27 78.62 79.67 77.59 78.14 0.5M
2023-09-26 78.38 79.54 77.29 78.38 0.4M
2023-09-25 80.19 80.70 77.53 78.40 0.4M
2023-09-22 79.10 81.31 79.10 80.27 0.6M
2023-09-21 79.83 81.37 79.74 80.14 0.5M
2023-09-20 77.11 80.42 77.03 80.16 0.5M
2023-09-19 77.42 78.10 76.64 76.89 0.3M
2023-09-18 78.00 79.07 77.43 77.89 0.4M
2023-09-15 77.95 79.05 77.56 78.00 1.4M
2023-09-14 77.74 77.90 76.18 77.15 0.5M
2023-09-13 77.23 78.30 76.89 77.66 0.4M
2023-09-12 80.03 80.25 77.47 77.61 0.4M
2023-09-11 80.97 81.40 78.97 79.38 0.4M
2023-09-08 80.33 81.03 79.19 81.03 0.4M
2023-09-07 80.86 80.87 79.11 80.41 0.6M
2023-09-06 81.85 81.92 80.78 81.33 0.6M
2023-09-05 84.35 84.37 82.08 82.08 0.4M
2023-09-04 85.00 85.67 84.19 84.24 0.3M
2023-09-01 85.35 86.21 84.72 84.72 0.3M
2023-08-31 84.60 86.17 84.31 85.15 1.8M
2023-08-30 85.02 85.14 83.49 83.77 0.4M
2023-08-29 85.42 85.74 84.02 85.01 0.4M
2023-08-28 84.90 85.74 84.72 85.27 0.2M
2023-08-25 84.04 85.23 83.63 84.49 0.3M
2023-08-24 85.47 86.09 83.61 84.30 0.3M
2023-08-23 84.82 85.91 84.38 85.11 0.5M
2023-08-22 84.61 85.06 83.31 84.11 0.4M
2023-08-21 83.74 83.95 82.68 83.78 0.5M
2023-08-18 82.79 83.57 81.99 83.11 0.5M
2023-08-17 84.14 84.40 82.79 83.38 0.4M
2023-08-16 84.16 85.49 83.70 84.86 0.3M
2023-08-15 85.52 85.66 83.83 84.26 0.5M
2023-08-14 86.75 86.86 85.06 85.06 0.4M
2023-08-11 88.07 89.79 86.55 86.97 0.5M
2023-08-10 86.50 88.59 86.46 87.95 0.6M
2023-08-09 87.50 87.86 86.01 86.01 0.5M
2023-08-08 87.41 87.68 86.44 86.81 0.5M
2023-08-07 88.60 89.82 87.45 88.50 0.4M
2023-08-04 88.94 88.96 86.93 88.06 0.5M
2023-08-03 92.08 92.27 88.94 89.22 0.8M
2023-08-02 97.42 97.89 90.09 92.40 0.9M
2023-08-01 100.26 100.44 98.01 98.35 0.4M
2023-07-31 100.84 101.62 100.16 100.50 0.4M
2023-07-28 101.50 102.38 100.86 101.44 0.3M
2023-07-27 101.76 102.22 100.64 101.64 0.3M
2023-07-26 102.04 102.34 100.54 101.30 0.4M
2023-07-25 101.00 102.70 100.44 102.04 0.2M
2023-07-24 100.22 102.02 100.22 100.88 0.3M
2023-07-21 99.62 101.38 99.00 101.00 0.6M
2023-07-20 102.20 103.16 100.18 102.28 0.5M
2023-07-19 103.22 104.16 102.44 103.30 0.3M
2023-07-18 100.56 102.32 100.42 102.20 0.3M
2023-07-17 101.94 102.44 100.50 100.94 0.2M
2023-07-14 102.88 103.52 102.32 102.32 0.4M
2023-07-13 100.62 103.30 100.62 103.20 0.4M
2023-07-12 99.92 100.70 99.02 100.40 0.4M
2023-07-11 99.99 100.60 99.17 99.75 0.4M
2023-07-10 100.52 102.58 99.56 99.71 0.5M
2023-07-07 97.16 99.21 97.10 99.21 0.3M
2023-07-06 98.24 98.68 97.51 97.70 0.5M
2023-07-05 98.37 98.72 97.13 98.05 0.4M
2023-07-04 97.18 99.73 96.16 99.60 0.4M
2023-07-03 97.48 99.28 97.36 97.36 0.5M
2023-06-30 100.00 100.64 98.59 98.62 0.9M
2023-06-29 97.81 100.62 97.32 99.82 1.0M
2023-06-28 88.64 99.28 88.64 96.43 1.5M
2023-06-27 93.35 93.95 91.91 92.81 0.3M
2023-06-26 94.70 95.20 93.07 93.09 0.4M
2023-06-23 93.20 94.59 92.89 94.44 0.4M
2023-06-22 91.77 93.51 90.99 93.51 0.4M
2023-06-21 92.71 93.33 90.77 92.36 0.4M
2023-06-20 92.09 93.33 90.91 93.33 0.6M
2023-06-19 97.81 98.35 93.82 93.82 0.5M
2023-06-16 99.07 99.54 97.40 97.51 1.9M
2023-06-15 99.00 99.42 96.84 98.32 0.4M
2023-06-14 96.42 99.00 95.39 99.00 0.7M
2023-06-13 94.20 96.49 93.31 96.31 0.6M
2023-06-12 96.63 96.63 93.02 93.61 0.9M
2023-06-09 95.99 96.35 92.04 95.89 1.1M
2023-06-08 100.26 100.40 97.28 97.91 0.6M
2023-06-07 104.36 104.60 100.72 101.00 0.6M
2023-06-06 103.64 104.96 103.22 104.62 0.4M
2023-06-05 105.00 105.48 103.16 103.32 0.3M
2023-06-02 102.00 104.16 102.00 103.82 0.3M
2023-06-01 103.62 103.78 101.36 102.02 0.4M
2023-05-31 103.50 104.18 101.70 104.04 1.3M
2023-05-30 109.84 109.84 103.50 104.30 0.9M
2023-05-29 110.40 110.80 108.36 109.02 0.3M
2023-05-26 111.68 113.72 110.16 110.64 0.6M
2023-05-25 111.28 112.50 110.60 111.64 2.4M
2023-05-24 114.24 116.32 112.80 116.32 0.4M
2023-05-23 115.78 116.08 114.92 115.00 0.4M
2023-05-22 117.04 119.00 116.22 116.26 0.3M
2023-05-19 119.48 119.54 116.86 116.86 0.4M
2023-05-18 116.40 119.16 115.10 118.82 0.3M
2023-05-17 115.50 116.20 115.02 116.06 0.2M
2023-05-16 116.20 116.92 115.58 116.00 0.3M
2023-05-15 117.86 118.20 116.02 116.20 0.3M
2023-05-12 118.58 120.66 117.02 117.02 0.3M
2023-05-11 117.48 118.84 116.64 117.80 0.3M
2023-05-10 117.40 117.88 116.00 116.66 0.2M
2023-05-09 117.70 117.94 116.00 116.98 0.3M
2023-05-08 118.04 119.50 117.36 117.90 0.2M
2023-05-05 116.20 117.80 115.12 117.58 0.4M
2023-05-04 114.58 116.60 114.30 116.08 0.5M
2023-05-03 114.36 118.40 113.70 116.00 0.6M
2023-05-02 115.00 117.72 113.64 114.32 0.7M
2023-04-28 117.22 119.72 117.00 118.76 0.4M
2023-04-27 117.58 118.56 116.60 117.48 0.3M
2023-04-26 119.30 119.36 117.10 118.00 0.4M
2023-04-25 120.20 120.42 118.94 119.80 0.5M
2023-04-24 119.56 122.06 119.10 120.72 0.6M
2023-04-21 120.00 121.38 119.10 119.84 0.4M
2023-04-20 120.00 121.46 118.68 119.98 0.4M
2023-04-19 118.98 119.92 116.74 119.64 0.2M
2023-04-18 113.00 122.00 113.00 117.76 0.2M