Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
DSM-Firmenich AG logosu
DSFIR.AS
DSM-Firmenich AG
16:12:13
76.9 €
0.0000 (%0.00)
Önceki Kapanış: 76.72
Düşük₺75.92
Yüksek₺77.16
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

DSFIR.AS: DSM-Firmenich AG Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 86,6345
KAPANIŞ 86,4593

En Düşük

DÜŞÜK 65,62

En Yüksek

YÜKSEK 108,8
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202597,7497,7896,6496,98
03.01.202596,9897,195,1695,16
06.01.202595,1295,7294,0694,68
07.01.202594,3695,494,1494,86
08.01.202594,7894,9693,3294,02
09.01.202595,5296,2294,4295,98
10.01.202596,9497,7894,5695,12
13.01.202594,8295,6294,394,92
14.01.202595,0495,5494,3694,62
15.01.202595,197,249597,18
16.01.20259898,4497,298,44
17.01.202598,84100,3598,599,64
20.01.202599,899,998,799,08
21.01.202599,299,2298,4498,88
22.01.202598,7299,4498,4699,16
23.01.202599,1699,7298,5299,16
24.01.202599,3499,7697,1297,12
27.01.202597,02101,2596,8101
28.01.2025100,3102,15100,2101,05
29.01.2025101,15101,3599,0499,8
30.01.2025100,1100,496,7298,38
31.01.202598,499,8698,1298,82
03.02.202597,697,6896,697,68
04.02.202597,0897,5495,9696,4
05.02.202596,596,6894,9896,28
06.02.202596,1696,8295,5495,88
07.02.202596,596,6295,395,44
10.02.202595,596,595,4695,94
11.02.2025100,2101,2598,96100,5
12.02.2025100,1101,499,76101,05
13.02.2025108,8108,8101,75105,1
14.02.2025104,25108,4104,25107,4
17.02.2025106,8107,25104,75106,05
18.02.2025105,55106,4104,6105,25
19.02.2025104,65105101,75101,8
20.02.2025101,9102,6100,5100,7
21.02.2025101,2101,35100,3101,1
24.02.2025101,55103,3101,3103,2
25.02.2025103104102,8104
26.02.2025104104,45103103,6
27.02.2025103103,05100,85101,5
28.02.2025101,3103,7100,1103
03.03.2025102,55103,25101,2102,05
04.03.2025101,9102,9101,6102,3
05.03.2025101,75103,598,3498,34
06.03.202598,7698,8895,896,72
07.03.202598,5298,5695,2696
10.03.202596,4297,8694,5694,88
11.03.202594,7495,9293,0293,46
12.03.202593,696,7893,5695,98
13.03.202595,6496,8695,195,96
14.03.202595,8697,7895,6496,88
17.03.202597,0497,396,0296,46
18.03.202596,597,4895,496,04
19.03.202595,5895,8294,695,1
20.03.202595,696,4694,995,08
21.03.202594,6894,892,492,9
24.03.202593,4493,5291,1891,62
25.03.202591,4291,9290,0291,06
26.03.202591,591,5289,5690,34
27.03.202590,4292,6290,391,9
28.03.202591,693,1291,3492,5
31.03.202591,4691,689,6491,36
01.04.20259292,6691,792,12
02.04.202591,591,9489,6491
03.04.202590,0292,689,7290,5
04.04.202590,193,4288,1689,12
07.04.202584,6688,683,4484,1
08.04.202586,0487,7884,1887,06
09.04.202583,6285,2682,5684,04
10.04.202591,8491,848686
11.04.202586,7687,385,386,48
14.04.202588,888,987,287,7
15.04.202587,9889,587,7489,5
16.04.202589,1290,4688,390,24
17.04.202589,5490,5489,3890,28
22.04.202590,7291,390,1291
23.04.202591,9493,2891,8292,04
24.04.202592,1893,891,9293,22
25.04.202593,1694,0692,5892,92
28.04.202592,894,1692,893,12
29.04.202593,4895,393,494,58
30.04.202594,7495,993,3895,32
02.05.202596,396,494,6495,02
05.05.20259597,494,9696,96
06.05.202597,2697,2895,4695,46
07.05.202594,5695,594,494,4
08.05.202592,9494,2692,593,76
09.05.202594,295,1493,6294,92
12.05.202595,995,9693,8694,52
13.05.202594,295,994,295,52
14.05.202594,9496,794,9496,64
15.05.202596,7697,0695,5697
16.05.202597,498,6896,8897,16
19.05.202597,197,8696,697,62
20.05.202597,498,296,7697,4
21.05.202596,6497,4295,9897,02
22.05.202596,7897,9495,0495,52
23.05.202595,6698,0895,6297,44
26.05.202598,7299,6898,499,52
27.05.202599,599,9298,7498,86
28.05.202598,799,6896,996,9
29.05.202597,298,4897,298,22
30.05.202598,6699,2898,0298,02
02.06.202597,7898,6297,3898,06
03.06.202598,2298,4897,0897,44
04.06.202598,198,697,5897,7
05.06.202597,697,996,6497,18
06.06.202597,297,7496,997,56
09.06.202597,629897,1697,68
10.06.20259899,495,9899
11.06.202597,799,196,9896,98
12.06.202596,2497,0695,9896,24
13.06.202595,6297,4495,596,42
16.06.20259696,5295,1895,48
17.06.202595,2496,694,6895,76
18.06.202595,5495,9294,6295
19.06.202594,2695,3693,9893,98
20.06.202593,6895,0693,693,76
23.06.202592,994,3492,694,1
24.06.202595,3495,994,9295,28
25.06.202594,8495,0291,3291,52
26.06.202591,7292,4291,2491,94
27.06.202592,7294,0692,3893,44
30.06.202593,3693,5890,2690,26
01.07.202590,0890,789,4290,62
02.07.202591,2291,389,4889,92
03.07.202590,1290,8289,5690,1
04.07.202589,8689,8889,2489,84
07.07.202589,969189,6890,26
08.07.202589,8890,789,390,5
09.07.202590,4290,9489,8290,04
10.07.202590,491,3890,3691,16
11.07.20259191,289,589,58
14.07.202589,489,7889,0289,02
15.07.202589,190,0488,8488,96
16.07.202588,789,3488,488,4
17.07.202589,289,5288,6888,94
18.07.202589,4889,5488,8689,16
21.07.202589,589,6888,6889,06
22.07.202587,4288,8686,6888,24
23.07.202589,3289,3288,3889,14
24.07.202589,4489,9488,1488,4
25.07.202588,3688,587,688,22
28.07.202589,2489,386,4286,62
29.07.202586,2887,48686
30.07.20258686,0884,584,82
31.07.20258687,9884,3884,52
01.08.202584,0684,2881,181,34
04.08.202581,3482,3880,8282,22
05.08.202582,482,981,7482,54
06.08.202582,588381,9481,94
07.08.202581,9483,381,6882,56
08.08.202582,7282,881,9682,38
11.08.202582,782,9481,7482,02
12.08.202582,4282,4481,6882,18
13.08.202582,582,782,0482,36
14.08.202582,6882,6881,7682,34
15.08.202582,6483,3682,5882,86
18.08.202582,983,1482,682,82
19.08.202583,0284,882,8484,26
20.08.202584,285,3683,9685,26
21.08.202585,585,583,7684,24
22.08.202584,2685,3284,0284,94
25.08.202584,8885,1283,8883,88
26.08.2025848483,2283,38
27.08.20258383,9282,9283,32
28.08.202583,5885,2683,4684,08
29.08.202583,784,383,583,5
01.09.202583,4684,3883,0483,54
02.09.202583,2284,0882,6682,66
03.09.202582,7683,581,5281,62
04.09.202581,782,0881,1681,16
05.09.202581,6482,8281,3282,02
08.09.202582,182,7281,4482,22
09.09.202582,4282,8881,4881,62
10.09.202581,782,0480,1480,14
11.09.202580,180,9879,8280,98
12.09.202580,9481,6880,4480,48
15.09.202580,680,9679,2879,66
16.09.202579,379,978,178,22
17.09.202577,1677,4675,3876,3
18.09.20257676,3274,7475
19.09.202574,5475,3674,4274,46
22.09.202574,4274,8873,973,94
23.09.202573,6474,472,9672,96
24.09.202572,573,6872,2273,68
25.09.202573,1673,4471,1471,3
26.09.202571,771,7870,9471,78
29.09.202571,772,6670,9472,5
30.09.202572,4272,6471,6272,52
01.10.202572,5473,2872,3472,64
02.10.202572,9273,7272,7872,88
03.10.202572,8873,572,273,14
06.10.202573,8874,0272,0872,92
07.10.202573,0875,172,7474,32
08.10.202573,8674,3473,174,32
09.10.202574,4274,7673,4774,1
10.10.20257474,372,9672,98
13.10.202573,273,6872,9873,42
14.10.202573,3673,872,372,46
15.10.202572,6673,2672,572,5
16.10.202572,7874,9672,6674,96
17.10.202574,575,5473,575,52
20.10.202575,67675,0475,84
21.10.202576,0876,1475,1675,5
22.10.202575,57675,0275,66
23.10.202575,575,7874,9475,54
24.10.202575,367675,275,88
27.10.2025767675,0275,02
28.10.202574,274,5473,2874,08
29.10.202574,3274,472,973,18
30.10.202575,0275,4470,2671,96
31.10.202571,272,0870,770,7
03.11.202570,570,569,369,8
04.11.202569,4870,1269,0669,48
05.11.202569,2670,569,170,06
06.11.202570,170,8869,9670,06
07.11.202570,170,4669,370,28
10.11.202570,570,970,1870,4
11.11.202570,5872,687072,52
12.11.202572,574,3672,0673,7
13.11.202573,1274,372,673,16
14.11.202572,6473,2671,6871,96
17.11.202571,8472,170,7270,72
18.11.202570,4270,769,7670,06
19.11.202570,0870,3669,3869,62
20.11.202569,87069,269,6
21.11.202569,6471,4469,571,14
24.11.202571,5871,8470,8271,22
25.11.202571,1271,7670,3671,54
26.11.202571,4671,7270,670,74
27.11.202570,971,4270,6470,84
28.11.202570,7870,9470,4270,76
01.12.202570,870,8669,8670,1
02.12.202570,1870,2268,1868,3
03.12.202568,4469,286868,2
04.12.202568,1468,4667,6267,8
05.12.202567,9269,167,968,68
08.12.202568,268,2666,867,06
09.12.202566,868,3466,3268,08
10.12.202567,7468,367,5868,1
11.12.202568,2268,9265,6268
12.12.202567,8468,8467,668,18
15.12.202568,2268,2867,3467,48
16.12.202567,5669,4867,2268,3
17.12.202568,0869,0667,569,04
18.12.20256969,568,4669,4
19.12.202569,369,368,6469,08
22.12.20256969,3468,3869,26
23.12.202569,4269,9468,8869,2
24.12.202569,569,5268,7268,74
29.12.202568,7869,6668,7269,02
30.12.202568,7468,8268,3668,62
31.12.202568,5268,7668,1868,76