DSM.AS - Koninklijke DSM N.V.

Amsterdam - Amsterdam Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2018	87.16	87.38	85.28	85.70	85.70	726,159
24 Apr 2018	87.00	87.98	86.70	87.86	87.86	603,291
23 Apr 2018	86.20	87.16	86.14	87.16	87.16	544,703
20 Apr 2018	86.54	86.88	85.90	86.44	86.44	647,898
19 Apr 2018	87.00	87.74	86.28	86.64	86.64	541,669
18 Apr 2018	86.90	87.14	86.30	86.90	86.90	578,391
17 Apr 2018	86.52	87.14	86.36	86.58	86.58	623,955
16 Apr 2018	85.82	86.70	85.82	86.08	86.08	574,209
13 Apr 2018	86.98	87.32	85.48	85.60	85.60	1,084,793
12 Apr 2018	86.00	87.46	85.94	86.50	86.50	1,772,491
11 Apr 2018	82.76	83.32	82.16	82.42	82.42	508,958
10 Apr 2018	82.22	83.18	81.62	83.02	83.02	668,528
09 Apr 2018	81.50	81.96	80.82	81.42	81.42	541,742
06 Apr 2018	81.36	81.80	80.60	81.32	81.32	625,212
05 Apr 2018	81.16	82.08	80.64	81.76	81.76	536,043
04 Apr 2018	81.04	81.22	79.40	79.86	79.86	673,927
03 Apr 2018	80.04	81.20	79.80	80.92	80.92	728,659
29 Mar 2018	80.76	81.18	79.82	80.64	80.64	657,769
28 Mar 2018	79.26	80.68	78.92	80.68	80.68	782,889
27 Mar 2018	79.56	80.48	79.48	80.04	80.04	781,493
26 Mar 2018	79.62	79.72	77.76	78.18	78.18	696,105
23 Mar 2018	79.42	79.76	78.64	79.52	79.52	704,877
22 Mar 2018	81.52	81.76	79.44	80.38	80.38	908,092
21 Mar 2018	81.26	82.12	81.14	81.98	81.98	495,021
20 Mar 2018	80.02	81.66	80.02	81.10	81.10	660,547
19 Mar 2018	79.74	80.18	79.10	79.80	79.80	464,549
16 Mar 2018	80.66	80.92	80.04	80.06	80.06	948,333
15 Mar 2018	80.28	80.62	79.56	80.46	80.46	527,416
14 Mar 2018	80.62	80.84	79.72	79.90	79.90	530,195
13 Mar 2018	81.66	81.84	80.12	80.56	80.56	722,639
12 Mar 2018	81.64	82.18	81.14	81.62	81.62	535,025
09 Mar 2018	80.34	81.34	79.84	81.26	81.26	637,481
08 Mar 2018	80.64	80.64	79.56	80.40	80.40	1,048,313
07 Mar 2018	80.90	81.12	79.90	80.30	80.30	987,381
06 Mar 2018	81.20	82.12	81.04	81.20	81.20	846,536
05 Mar 2018	80.12	81.96	80.12	81.58	81.58	654,199
02 Mar 2018	81.62	81.74	80.22	80.30	80.30	1,012,833
01 Mar 2018	84.74	84.92	82.18	82.46	82.46	1,042,562
28 Feb 2018	84.92	85.64	84.78	85.14	85.14	723,732
27 Feb 2018	84.58	85.40	83.72	85.40	85.40	590,774
26 Feb 2018	84.42	84.74	83.96	84.38	84.38	486,164
23 Feb 2018	84.90	84.90	84.10	84.24	84.24	432,810
22 Feb 2018	84.46	85.04	84.18	84.48	84.48	551,968
21 Feb 2018	84.00	85.08	83.58	85.04	85.04	725,336
20 Feb 2018	83.88	84.84	83.66	84.14	84.14	772,740
19 Feb 2018	85.00	85.22	83.46	83.70	83.70	519,650
16 Feb 2018	84.90	86.70	84.60	85.06	85.06	1,340,706
15 Feb 2018	82.04	84.94	81.94	84.44	84.44	1,433,427
14 Feb 2018	82.34	82.96	80.56	81.24	81.24	1,621,044
13 Feb 2018	79.46	79.76	78.80	78.90	78.90	745,076
12 Feb 2018	78.98	79.82	78.60	79.40	79.40	632,929
09 Feb 2018	78.02	79.30	77.52	77.86	77.86	865,092
08 Feb 2018	80.36	80.70	78.44	78.64	78.64	871,756
07 Feb 2018	80.26	81.06	79.52	80.70	80.70	1,049,664
06 Feb 2018	77.48	80.40	77.00	79.22	79.22	1,154,963
05 Feb 2018	80.20	80.70	79.48	80.60	80.60	657,278
02 Feb 2018	83.18	83.18	80.58	80.80	80.80	883,630
01 Feb 2018	83.52	84.00	82.82	83.14	83.14	623,174
31 Jan 2018	83.62	83.94	82.90	83.22	83.22	648,242
30 Jan 2018	83.60	84.46	83.24	83.62	83.62	439,340
29 Jan 2018	84.30	84.30	83.74	83.94	83.94	380,363
26 Jan 2018	83.56	84.36	83.38	84.28	84.28	429,851
25 Jan 2018	84.00	84.48	83.32	83.68	83.68	1,025,701
24 Jan 2018	84.52	84.88	84.00	84.38	84.38	555,162
23 Jan 2018	84.76	85.28	84.36	84.52	84.52	538,886
22 Jan 2018	84.70	85.04	84.34	84.70	84.70	529,122
19 Jan 2018	83.60	84.84	83.52	84.60	84.60	811,160
18 Jan 2018	83.02	83.92	82.94	83.50	83.50	904,758
17 Jan 2018	82.98	83.86	82.58	82.92	82.92	671,062
16 Jan 2018	82.82	83.74	82.50	83.28	83.28	716,181
15 Jan 2018	82.22	82.74	81.82	82.72	82.72	507,684
12 Jan 2018	82.00	82.08	81.52	82.08	82.08	472,438
11 Jan 2018	81.24	81.98	81.04	81.86	81.86	515,070
10 Jan 2018	82.60	82.60	81.26	81.50	81.50	537,232
09 Jan 2018	82.00	82.50	81.88	82.50	82.50	426,288
08 Jan 2018	82.28	82.42	81.82	82.12	82.12	469,834
05 Jan 2018	81.68	82.48	81.66	82.30	82.30	667,140
04 Jan 2018	81.00	82.10	80.92	81.80	81.80	700,111
03 Jan 2018	79.98	81.20	79.98	80.80	80.80	599,534
02 Jan 2018	79.62	79.98	79.02	79.90	79.90	514,244
29 Dec 2017	81.00	81.01	79.67	79.67	79.67	407,658
28 Dec 2017	80.80	81.11	80.36	81.11	81.11	348,013
27 Dec 2017	80.00	80.90	80.00	80.76	80.76	379,044
22 Dec 2017	80.56	80.64	80.00	80.26	80.26	519,670
21 Dec 2017	80.95	80.95	79.87	80.91	80.91	653,326
20 Dec 2017	81.94	82.05	80.55	80.94	80.94	656,467
19 Dec 2017	81.51	81.84	81.20	81.70	81.70	572,106
18 Dec 2017	80.70	81.47	80.68	81.38	81.38	720,338
15 Dec 2017	80.37	80.56	79.81	80.42	80.42	989,691
14 Dec 2017	80.80	81.13	80.17	80.33	80.33	559,557
13 Dec 2017	80.10	80.99	79.78	80.84	80.84	800,692
12 Dec 2017	79.50	80.08	79.23	80.08	80.08	566,698
11 Dec 2017	80.04	80.21	78.99	79.54	79.54	627,020
08 Dec 2017	80.51	80.71	79.34	80.00	80.00	724,004
07 Dec 2017	81.00	81.17	79.88	80.28	80.28	791,413
06 Dec 2017	79.07	80.55	78.68	80.43	80.43	948,646
05 Dec 2017	79.18	79.65	78.39	79.54	79.54	620,222
04 Dec 2017	79.70	80.13	78.97	79.07	79.07	987,334
01 Dec 2017	78.63	78.80	77.19	77.84	77.84	931,008
30 Nov 2017	78.50	79.44	78.35	78.78	78.78	897,431
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