DSM.AS - Koninklijke DSM N.V.

Amsterdam - Amsterdam Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
25 Apr 201887.1687.3885.2885.7085.70726,159
24 Apr 201887.0087.9886.7087.8687.86603,291
23 Apr 201886.2087.1686.1487.1687.16544,703
20 Apr 201886.5486.8885.9086.4486.44647,898
19 Apr 201887.0087.7486.2886.6486.64541,669
18 Apr 201886.9087.1486.3086.9086.90578,391
17 Apr 201886.5287.1486.3686.5886.58623,955
16 Apr 201885.8286.7085.8286.0886.08574,209
13 Apr 201886.9887.3285.4885.6085.601,084,793
12 Apr 201886.0087.4685.9486.5086.501,772,491
11 Apr 201882.7683.3282.1682.4282.42508,958
10 Apr 201882.2283.1881.6283.0283.02668,528
09 Apr 201881.5081.9680.8281.4281.42541,742
06 Apr 201881.3681.8080.6081.3281.32625,212
05 Apr 201881.1682.0880.6481.7681.76536,043
04 Apr 201881.0481.2279.4079.8679.86673,927
03 Apr 201880.0481.2079.8080.9280.92728,659
29 Mar 201880.7681.1879.8280.6480.64657,769
28 Mar 201879.2680.6878.9280.6880.68782,889
27 Mar 201879.5680.4879.4880.0480.04781,493
26 Mar 201879.6279.7277.7678.1878.18696,105
23 Mar 201879.4279.7678.6479.5279.52704,877
22 Mar 201881.5281.7679.4480.3880.38908,092
21 Mar 201881.2682.1281.1481.9881.98495,021
20 Mar 201880.0281.6680.0281.1081.10660,547
19 Mar 201879.7480.1879.1079.8079.80464,549
16 Mar 201880.6680.9280.0480.0680.06948,333
15 Mar 201880.2880.6279.5680.4680.46527,416
14 Mar 201880.6280.8479.7279.9079.90530,195
13 Mar 201881.6681.8480.1280.5680.56722,639
12 Mar 201881.6482.1881.1481.6281.62535,025
09 Mar 201880.3481.3479.8481.2681.26637,481
08 Mar 201880.6480.6479.5680.4080.401,048,313
07 Mar 201880.9081.1279.9080.3080.30987,381
06 Mar 201881.2082.1281.0481.2081.20846,536
05 Mar 201880.1281.9680.1281.5881.58654,199
02 Mar 201881.6281.7480.2280.3080.301,012,833
01 Mar 201884.7484.9282.1882.4682.461,042,562
28 Feb 201884.9285.6484.7885.1485.14723,732
27 Feb 201884.5885.4083.7285.4085.40590,774
26 Feb 201884.4284.7483.9684.3884.38486,164
23 Feb 201884.9084.9084.1084.2484.24432,810
22 Feb 201884.4685.0484.1884.4884.48551,968
21 Feb 201884.0085.0883.5885.0485.04725,336
20 Feb 201883.8884.8483.6684.1484.14772,740
19 Feb 201885.0085.2283.4683.7083.70519,650
16 Feb 201884.9086.7084.6085.0685.061,340,706
15 Feb 201882.0484.9481.9484.4484.441,433,427
14 Feb 201882.3482.9680.5681.2481.241,621,044
13 Feb 201879.4679.7678.8078.9078.90745,076
12 Feb 201878.9879.8278.6079.4079.40632,929
09 Feb 201878.0279.3077.5277.8677.86865,092
08 Feb 201880.3680.7078.4478.6478.64871,756
07 Feb 201880.2681.0679.5280.7080.701,049,664
06 Feb 201877.4880.4077.0079.2279.221,154,963
05 Feb 201880.2080.7079.4880.6080.60657,278
02 Feb 201883.1883.1880.5880.8080.80883,630
01 Feb 201883.5284.0082.8283.1483.14623,174
31 Jan 201883.6283.9482.9083.2283.22648,242
30 Jan 201883.6084.4683.2483.6283.62439,340
29 Jan 201884.3084.3083.7483.9483.94380,363
26 Jan 201883.5684.3683.3884.2884.28429,851
25 Jan 201884.0084.4883.3283.6883.681,025,701
24 Jan 201884.5284.8884.0084.3884.38555,162
23 Jan 201884.7685.2884.3684.5284.52538,886
22 Jan 201884.7085.0484.3484.7084.70529,122
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 201879.6279.9879.0279.9079.90514,244
29 Dec 201781.0081.0179.6779.6779.67407,658
28 Dec 201780.8081.1180.3681.1181.11348,013
27 Dec 201780.0080.9080.0080.7680.76379,044
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
*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