Dsmfirmenich AG (QX) Historical Data - DSFIY | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Dsmfirmenich AG (QX) (DSFIY)
Dsmfirmenich AG (QX) (DSFIY) Historical

Dsmfirmenich AG (QX) (DSFIY)

11.58

0.00

(0.00%)

Closed May 17 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715894940	11.58	-0.24	-2.03	11.75	11.86	11.58	27637
1715808000	11.82	0.32	2.78	11.8315	11.899	11.7614	14618
1715722140	11.5	0	0.00	11.435	11.69	11.431	104778
1715635200	11.5	0.19	1.63	11.402	11.57	11.3315	2800476
1715376000	11.315	-0.46	-3.87	10.9	11.6	10.9	514941
1715289720	11.77	0.06	0.51	11.44	11.78	11.38	72170
1715203200	11.71	-0.06	-0.51	11.32	11.99	11.32	32624
1715117340	11.77	0.75	6.81	11.618	12	11.12	21738
1715030940	11.02	-0.16	-1.43	11.4425	11.76	10.82	18969
1714771740	11.18	0	0.00	11.0368	11.82	11.03	13903
1714685340	11.18	0.08	0.72	11.195	11.47	10.89	42426
1714598400	11.1	-0.16	-1.42	10.83	11.7	10.83	23369
1714512600	11.26	-0.01	-0.09	12	12	11.15	33964
1714425720	11.27	-0.16	-1.40	11.414	11.61	11.13	116427
1714166580	11.43	0.36	3.25	10.9	11.43	10.9	34195
1714080300	11.07	0.21	1.93	10.925	11.41	10.67	21736
1713994020	10.86	-0.25	-2.25	11.205	11.31	10.86	20912
1713907740	11.11	-0.16	-1.42	11.11	11.45	11.11	15355
1713821340	11.27	0.1	0.90	11.1	11.48	10.75	23830
1713561900	11.17	0.29	2.67	11.23	11.45	10.57	40914
1713475500	10.88	0	0.00	10.795	11.23	10.4083	17405
1713389100	10.88	-0.24	-2.16	11.11	11.16	10.67	20220
1713302940	11.12	0.58	5.50	11.1199	11.12	10.67	32276
1713216000	10.54	0.02	0.19	10.71	11.15	10.52	25369
1712957160	10.52	-0.45	-4.10	10.81	10.97	10.52	13470
1712870760	10.97	-0.57	-4.94	10.84	11.46	10.84	17186
1712784000	11.54	-0.2	-1.74	10.94	11.54	10.94	17576
1712698140	11.7449	0.5	4.49	11.36	11.75	11.25	38816
1712611200	11.24	0.12	1.08	11.22	11.6	11.22	23076
1712352000	11.12	0.08	0.72	11.175	11.43	11.12	21237
1712265780	11.04	-0.37	-3.24	11.2425	11.53	11.04	21341
1712179500	11.41	0.2	1.78	11.35	11.69	11.26	18309
1712092980	11.21	-0.17	-1.49	11.18	11.63	11.18	12577
1712006940	11.38	-0.3	-2.57	12.05	12.05	11.24	23392
1711660800	11.68	-0.08	-0.68	11.54	11.68	11.3335	35812
1711574580	11.76	-0.03	-0.25	11.36	11.76	11.3343	51809
1711488540	11.79	0.02	0.17	11.79	11.79	11.4534	263968
1711401600	11.77	0.22	1.90	11.71	12.06	11.5375	414567
1711142880	11.55	-0.21	-1.79	11.74	11.74	11.48	331583
1711056240	11.76	-0.03	-0.25	11.82	11.82	11.56	700029
1710970140	11.79	0.38	3.33	11.86	11.86	11.58	363687
1710883740	11.41	-0.01	-0.09	11.42	11.51	11.345	347540
1710796800	11.42	0.26	2.28	11.44	11.44	11.2125	253241
1710537720	11.165	-0.28	-2.40	11.235	11.38	11.0475	165499
1710451740	11.44	0.17	1.51	11.3	11.44	11.18	2616966
1710365340	11.27	0.02	0.18	11.395	11.62	11.27	1633639
1710278940	11.25	-0.33	-2.85	11.3	11.38	11.25	770810
1710192540	11.58	0.22	1.94	11.45	11.66	11.375	317189
1709936640	11.36	-0.01	-0.09	11.3	11.62	11.26	390712
1709850360	11.37	0.56	5.22	11.5	11.5	11.3	926973

Dsmfirmenich (QX)

Vanguard Industrials ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions