DSM Firmenich Rg
DSFIR
EUR
STOCK MARKET:
EAM
Open
 
...
Large gap with delayed quotes
Last quote
05/04/2026 - 10:53:08
64.52
+0.96 ( +1.51% )
More information
Analysis by TheScreener
01.05.2026
Evaluation Positive  
Interest Strong  
Sensibility Middle  

History data

Date Local exchange time Volume Price
05/04/2026 10:52 134 64.52
05/04/2026 10:52 294 64.52
05/04/2026 10:52 390 64.52
05/04/2026 10:52 182 64.52
05/04/2026 10:51 218 64.52
05/04/2026 10:51 182 64.52
05/04/2026 10:51 98 64.54
05/04/2026 10:51 100 64.54
05/04/2026 10:51 142 64.54
05/04/2026 10:51 250 64.56
05/04/2026 10:50 125 64.56
05/04/2026 10:50 202 64.58
05/04/2026 10:50 7 64.60
05/04/2026 10:50 145 64.60
05/04/2026 10:50 59 64.60
05/04/2026 10:50 171 64.60
05/04/2026 10:50 47 64.60
05/04/2026 10:50 124 64.60
05/04/2026 10:50 60 64.62
05/04/2026 10:50 145 64.62
05/04/2026 10:50 76 64.62
05/04/2026 10:50 68 64.62
05/04/2026 10:50 171 64.62
05/04/2026 10:50 30 64.60
05/04/2026 10:50 47 64.60
05/04/2026 10:50 5 64.60
05/04/2026 10:49 1 64.58
05/04/2026 10:49 58 64.60
05/04/2026 10:49 71 64.60
05/04/2026 10:49 171 64.60
05/04/2026 10:48 54 64.56
05/04/2026 10:48 31 64.56
05/04/2026 10:48 54 64.58
05/04/2026 10:48 10 64.58
05/04/2026 10:48 100 64.57
05/04/2026 10:48 6 64.56
05/04/2026 10:48 60 64.56
05/04/2026 10:48 161 64.56
05/04/2026 10:48 29 64.56
05/04/2026 10:48 190 64.54
05/04/2026 10:47 18 64.54
05/04/2026 10:47 21 64.54
05/04/2026 10:46 142 64.52
05/04/2026 10:46 38 64.52
05/04/2026 10:46 109 64.52
05/04/2026 10:46 1 64.52
05/04/2026 10:46 39 64.52
05/04/2026 10:44 6 64.54
05/04/2026 10:43 113 64.52
05/04/2026 10:42 37 64.54
05/04/2026 10:42 129 64.54
05/04/2026 10:42 170 64.54
05/04/2026 10:42 66 64.56
05/04/2026 10:42 82 64.56
05/04/2026 10:41 175 64.56
05/04/2026 10:41 215 64.56
05/04/2026 10:41 171 64.56
05/04/2026 10:41 130 64.58
05/04/2026 10:39 21 64.60
05/04/2026 10:39 112 64.60
05/04/2026 10:39 25 64.62
05/04/2026 10:39 25 64.62
05/04/2026 10:39 18 64.62
05/04/2026 10:39 193 64.62
05/04/2026 10:39 5 64.64
05/04/2026 10:39 20 64.64
05/04/2026 10:39 146 64.64
05/04/2026 10:39 25 64.64
05/04/2026 10:39 113 64.64
05/04/2026 10:37 25 64.64
05/04/2026 10:37 120 64.64
05/04/2026 10:37 25 64.64
05/04/2026 10:37 100 64.64
05/04/2026 10:37 400 64.64
05/04/2026 10:35 173 64.60
05/04/2026 10:35 76 64.60
05/04/2026 10:35 39 64.58
05/04/2026 10:35 69 64.58
05/04/2026 10:33 193 64.54
05/04/2026 10:33 38 64.54
05/04/2026 10:31 65 64.52
05/04/2026 10:31 171 64.52
05/04/2026 10:31 34 64.52
05/04/2026 10:30 50 64.52
05/04/2026 10:30 100 64.54
05/04/2026 10:28 50 64.52
05/04/2026 10:28 2 64.52
05/04/2026 10:28 75 64.54
05/04/2026 10:28 77 64.52
05/04/2026 10:28 167 64.52
05/04/2026 10:28 30 64.52
05/04/2026 10:25 228 64.48
05/04/2026 10:25 145 64.48
05/04/2026 10:25 131 64.48
05/04/2026 10:25 108 64.48
05/04/2026 10:25 71 64.48
05/04/2026 10:25 66 64.50
05/04/2026 10:25 128 64.50
05/04/2026 10:25 182 64.50
05/04/2026 10:25 170 64.52
05/04/2026 10:24 49 64.52
05/04/2026 10:24 136 64.54
05/04/2026 10:24 39 64.54
05/04/2026 10:24 183 64.54
05/04/2026 10:24 154 64.54
05/04/2026 10:24 27 64.54
05/04/2026 10:24 228 64.54
05/04/2026 10:23 50 64.50
05/04/2026 10:23 101 64.50
05/04/2026 10:23 155 64.52
05/04/2026 10:23 101 64.52
05/04/2026 10:23 127 64.52
05/04/2026 10:23 20 64.50
05/04/2026 10:20 228 64.52
05/04/2026 10:20 181 64.50
05/04/2026 10:20 145 64.50
05/04/2026 10:20 90 64.48
05/04/2026 10:20 43 64.48
05/04/2026 10:20 127 64.50
05/04/2026 10:20 77 64.50
05/04/2026 10:20 145 64.50
05/04/2026 10:20 86 64.52
05/04/2026 10:20 127 64.52
05/04/2026 10:20 51 64.54
05/04/2026 10:20 110 64.56
05/04/2026 10:19 50 64.60
05/04/2026 10:19 41 64.58
05/04/2026 10:19 167 64.58
05/04/2026 10:19 224 64.58
05/04/2026 10:19 63 64.58
05/04/2026 10:19 63 64.58
05/04/2026 10:18 156 64.58
05/04/2026 10:18 11 64.58
05/04/2026 10:17 158 64.54
05/04/2026 10:17 151 64.54
05/04/2026 10:17 6 64.54
05/04/2026 10:17 1390 64.54
05/04/2026 10:17 610 64.54
05/04/2026 10:17 200 64.54
05/04/2026 10:17 7 64.52
05/04/2026 10:17 96 64.52
05/04/2026 10:17 1675 64.52
05/04/2026 10:17 8 64.52
05/04/2026 10:17 39 64.52
05/04/2026 10:17 145 64.52
05/04/2026 10:17 64 64.52
05/04/2026 10:17 162 64.52
05/04/2026 10:17 30 64.50
05/04/2026 10:17 100 64.50
05/04/2026 10:15 145 64.50
05/04/2026 10:15 60 64.48
05/04/2026 10:15 110 64.48
05/04/2026 10:15 190 64.48
05/04/2026 10:14 3 64.50
05/04/2026 10:13 145 64.48
05/04/2026 10:13 125 64.48
05/04/2026 10:12 79 64.50
05/04/2026 10:12 50 64.50
05/04/2026 10:12 295 64.52
05/04/2026 10:12 299 64.52
05/04/2026 10:12 406 64.52
05/04/2026 10:12 137 64.50
05/04/2026 10:12 168 64.50
05/04/2026 10:12 81 64.50
05/04/2026 10:12 121 64.50
05/04/2026 10:12 48 64.50
05/04/2026 10:12 113 64.48
05/04/2026 10:11 111 64.50
05/04/2026 10:11 4 64.50
05/04/2026 10:11 100 64.50
05/04/2026 10:11 194 64.50
05/04/2026 10:11 113 64.50
05/04/2026 10:11 80 64.50
05/04/2026 10:11 144 64.52
05/04/2026 10:11 50 64.52
05/04/2026 10:10 118 64.52
05/04/2026 10:09 18 64.50
05/04/2026 10:08 109 64.52
05/04/2026 10:08 97 64.52
05/04/2026 10:08 80 64.52
05/04/2026 10:08 50 64.52
05/04/2026 10:08 116 64.54
05/04/2026 10:07 54 64.52
05/04/2026 10:07 194 64.54
05/04/2026 10:07 65 64.54
05/04/2026 10:07 109 64.54
05/04/2026 10:07 12 64.54
05/04/2026 10:07 88 64.54
05/04/2026 10:07 128 64.54
05/04/2026 10:07 20 64.54
05/04/2026 10:07 79 64.54
05/04/2026 10:06 185 64.54
05/04/2026 10:06 194 64.52
05/04/2026 10:06 39 64.52
05/04/2026 10:06 62 64.52
05/04/2026 10:06 69 64.52
05/04/2026 10:06 124 64.52
05/04/2026 10:06 80 64.52
05/04/2026 10:06 118 64.50
05/04/2026 10:06 165 64.50
05/04/2026 10:06 60 64.50
05/04/2026 10:06 81 64.50
05/04/2026 10:06 7 64.50
05/04/2026 10:06 100 64.50
05/04/2026 10:06 3500 64.50
05/04/2026 10:06 189 64.48
05/04/2026 10:06 5 64.48
05/04/2026 10:06 102 64.48
05/04/2026 10:06 5 64.48
05/04/2026 10:06 65 64.48
05/04/2026 10:06 194 64.48
05/04/2026 10:06 47 64.50
05/04/2026 10:06 13 64.50
05/04/2026 10:06 194 64.50
05/04/2026 10:06 4 64.50
05/04/2026 10:06 181 64.52
05/04/2026 10:06 94 64.52
05/04/2026 10:06 100 64.52
05/04/2026 10:06 65 64.54
05/04/2026 10:06 194 64.54
05/04/2026 10:06 27 64.54
05/04/2026 10:05 173 64.54
05/04/2026 10:05 110 64.54
05/04/2026 10:05 194 64.54
05/04/2026 10:05 100 64.54
05/04/2026 10:05 18 64.54
05/04/2026 10:05 16 64.56
05/04/2026 10:05 109 64.56
05/04/2026 10:05 2 64.58
05/04/2026 10:04 5 64.56
05/04/2026 10:03 60 64.58
05/04/2026 10:03 50 64.58
05/04/2026 10:03 172 64.60
05/04/2026 10:03 194 64.60
05/04/2026 10:03 118 64.60
05/04/2026 10:03 112 64.60
05/04/2026 10:02 113 64.62
05/04/2026 10:02 121 64.62
05/04/2026 10:02 126 64.62
05/04/2026 10:01 47 64.58
05/04/2026 10:01 3 64.58
05/04/2026 10:01 1 64.60
05/04/2026 10:01 19 64.60
05/04/2026 10:01 38 64.58
05/04/2026 10:01 20 64.60
05/04/2026 10:01 60 64.58
05/04/2026 10:01 101 64.60
05/04/2026 10:01 110 64.58
05/04/2026 10:01 126 64.60
05/04/2026 10:01 172 64.60
05/04/2026 10:01 58 64.60
05/04/2026 10:00 211 64.62
05/04/2026 10:00 101 64.62
05/04/2026 10:00 22 64.64
05/04/2026 10:00 20 64.60
05/04/2026 10:00 178 64.60
05/04/2026 10:00 25 64.64
05/04/2026 09:59 197 64.62
05/04/2026 09:59 179 64.64
05/04/2026 09:59 140 64.66
05/04/2026 09:59 152 64.66
05/04/2026 09:58 5 64.68
05/04/2026 09:56 50 64.66
05/04/2026 09:55 5 64.68
05/04/2026 09:55 35 64.68
05/04/2026 09:55 42 64.68
05/04/2026 09:55 77 64.68
05/04/2026 09:55 140 64.68
05/04/2026 09:54 50 64.66
05/04/2026 09:54 35 64.66
05/04/2026 09:54 25 64.64
05/04/2026 09:54 7 64.64
05/04/2026 09:54 184 64.64
05/04/2026 09:54 118 64.64
05/04/2026 09:54 76 64.64
05/04/2026 09:54 883 64.64
05/04/2026 09:54 25 64.60