DSM.AS - Koninklijke DSM N.V.

Amsterdam - Amsterdam Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Jan 201883.6084.8483.5284.6084.60811,160
18 Jan 201883.0283.9282.9483.5083.50904,758
17 Jan 201882.9883.8682.5882.9282.92671,062
16 Jan 201882.8283.7482.5083.2883.28716,181
15 Jan 201882.2282.7481.8282.7282.72507,684
12 Jan 201882.0082.0881.5282.0882.08472,438
11 Jan 201881.2481.9881.0481.8681.86515,070
10 Jan 201882.6082.6081.2681.5081.50537,232
09 Jan 201882.0082.5081.8882.5082.50426,288
08 Jan 201882.2882.4281.8282.1282.12469,834
05 Jan 201881.6882.4881.6682.3082.30667,140
04 Jan 201881.0082.1080.9281.8081.80700,111
03 Jan 201879.9881.2079.9880.8080.80599,534
02 Jan 201879.6779.9879.0279.9079.90514,244
29 Dec 201781.0081.0179.6779.6779.67407,658
28 Dec 201780.8081.1180.3681.1181.11348,013
27 Dec 201780.2680.9080.0080.7680.76379,044
22 Dec 201780.5680.6480.0080.2680.26519,670
21 Dec 201780.9580.9579.8780.9180.91653,326
20 Dec 201781.9482.0580.5580.9480.94656,467
19 Dec 201781.5181.8481.2081.7081.70572,106
18 Dec 201780.7081.4780.6881.3881.38720,338
15 Dec 201780.3780.5679.8180.4280.42989,691
14 Dec 201780.8081.1380.1780.3380.33559,557
13 Dec 201780.1080.9979.7880.8480.84800,692
12 Dec 201779.5080.0879.2380.0880.08566,698
11 Dec 201780.0480.2178.9979.5479.54627,020
08 Dec 201780.5180.7179.3480.0080.00724,004
07 Dec 201781.0081.1779.8880.2880.28791,413
06 Dec 201779.0780.5578.6880.4380.43948,646
05 Dec 201779.1879.6578.3979.5479.54620,222
04 Dec 201779.7080.1378.9779.0779.07987,334
01 Dec 201778.6378.8077.1977.8477.84931,008
30 Nov 201778.5079.4478.3578.7878.78897,431
29 Nov 201779.0079.6578.4378.5478.54903,207
28 Nov 201777.5978.5177.5978.4978.49527,836
27 Nov 201777.5978.2777.4577.6877.68544,048
24 Nov 201778.2778.6777.9778.0878.08721,515
23 Nov 201777.8578.8277.6578.3778.37423,710
22 Nov 201779.4379.7378.2678.2678.26926,620
21 Nov 201778.5079.7278.1279.5279.52984,050
20 Nov 201776.7379.0276.6278.4678.461,252,838
17 Nov 201775.7576.7675.6076.6276.62981,786
16 Nov 201775.9475.9975.5475.8575.85570,102
15 Nov 201775.5875.8174.8875.7375.73827,545
14 Nov 201775.5576.3175.4075.7875.78708,949
13 Nov 201775.9076.1274.8275.5075.50835,747
10 Nov 201775.5976.4075.5275.8875.88824,583
09 Nov 201776.3276.7975.4975.6675.661,101,186
08 Nov 201776.4676.8476.2376.6576.65921,115
07 Nov 201776.0076.9376.0076.4976.491,044,693
06 Nov 201775.8376.0275.4775.7875.78705,549
03 Nov 201774.9076.0074.5075.9375.931,072,658
02 Nov 201774.2574.8573.2374.7574.751,179,165
01 Nov 201773.4174.0973.3473.8373.83766,931
31 Oct 201773.0673.4673.0173.2473.24621,718
30 Oct 201773.0073.4772.6973.1673.16582,481
27 Oct 201773.5673.7872.8973.1273.12750,386
26 Oct 201772.7873.4772.4473.3673.36567,155
25 Oct 201772.5373.0172.4472.6172.61441,854
24 Oct 201772.9573.1072.4672.5172.51597,054
23 Oct 201773.0973.0972.4872.9572.95516,496
20 Oct 201772.4773.1472.2172.7172.71856,990
19 Oct 201772.1472.4071.3272.0272.02752,142
18 Oct 201771.7472.4071.5972.1472.14517,045
17 Oct 201772.2572.3971.3671.7171.71659,027
16 Oct 201772.3672.6071.9072.0072.00674,766
13 Oct 201771.4472.4271.3772.2372.23783,769
12 Oct 201770.3571.6770.1871.5071.501,016,439
11 Oct 201770.5070.5070.0570.2470.24461,959
10 Oct 201770.5470.8570.2470.5770.57550,913
09 Oct 201770.4471.2170.2970.5170.51933,982
06 Oct 201770.0070.0369.2369.4569.45427,366
05 Oct 201770.4070.5069.6569.9169.91577,686
04 Oct 201769.7170.3369.7170.3070.30825,785
03 Oct 201769.5969.8669.5869.7569.75347,870
02 Oct 201769.5469.8469.3569.5569.55610,075
29 Sep 201769.4569.5268.8369.2669.26739,462
28 Sep 201768.2069.7368.1469.4069.401,154,507
27 Sep 201768.1968.2267.9168.1468.14486,492
26 Sep 201767.2368.2367.1267.9367.93949,039
25 Sep 201767.7467.8066.9667.1167.11632,453
22 Sep 201767.3567.8467.1567.7367.73594,368
21 Sep 201767.2067.4066.7767.4067.40435,259
20 Sep 201766.8066.9866.4866.9866.98422,574
19 Sep 201766.7967.0666.5066.7066.70534,702
18 Sep 201766.4166.7466.3766.5966.59418,363
15 Sep 201766.0066.3565.9366.0866.08707,192
14 Sep 201766.2366.4666.0366.0366.03490,801
13 Sep 201766.3066.4065.8366.2066.20481,617
12 Sep 201766.3466.3465.9766.3266.32463,548
11 Sep 201765.8166.3265.6465.9965.99524,018
08 Sep 201764.6965.4164.5765.4165.41431,709
07 Sep 201764.5564.9964.3864.8264.82374,012
06 Sep 201764.5664.7664.2264.5364.53412,201
05 Sep 201765.2865.4464.8064.8064.80551,145
04 Sep 201765.0065.1164.4864.9064.90543,234
01 Sep 201764.4365.9664.1565.2665.261,092,938
31 Aug 201763.8264.4263.7363.7363.73673,454
30 Aug 201763.6063.8663.3163.4763.47342,645
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes