DSM.AS - Koninklijke DSM N.V.

Amsterdam - Amsterdam Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 Jul 201890.6690.9489.2890.0090.00832,067
19 Jul 201890.6490.9290.2490.8290.82586,334
18 Jul 201889.6691.0089.4490.9090.90822,306
17 Jul 201888.7089.5688.1289.3289.32658,044
16 Jul 201888.5089.1088.3688.4688.46461,531
13 Jul 201888.1688.9088.0688.3688.36532,298
12 Jul 201887.8088.3887.4687.9687.96495,016
11 Jul 201887.8888.2687.3287.7687.76568,191
10 Jul 201887.5088.9887.4688.5888.58792,668
09 Jul 201887.2887.5886.7486.9886.98506,534
06 Jul 201887.1887.1885.9486.6886.68670,730
05 Jul 201884.9887.2884.9086.7286.72860,879
04 Jul 201885.8285.8684.5284.8684.86572,402
03 Jul 201886.1686.2485.7086.0486.04488,220
02 Jul 201885.1685.7684.5685.5685.56582,781
29 Jun 201885.5486.9085.5486.1286.12856,701
28 Jun 201885.9886.3483.4284.2484.24796,070
27 Jun 201885.0086.2683.7886.2086.20962,637
26 Jun 201884.8085.7284.5485.1685.16540,002
25 Jun 201886.3086.4484.0484.4084.40558,519
22 Jun 201886.7487.2085.8686.5486.54715,360
21 Jun 201886.0686.8685.3886.2686.261,191,918
20 Jun 201889.7290.7685.4285.4285.422,617,089
19 Jun 201888.5089.6488.1689.1689.16973,355
18 Jun 201889.3289.6088.4489.4489.44850,667
15 Jun 201889.6690.8089.2889.2889.281,223,945
14 Jun 201889.1290.3288.6890.1890.18625,363
13 Jun 201888.6089.8288.6089.5689.56613,078
12 Jun 201889.5089.7688.4088.4088.40429,960
11 Jun 201888.9289.4688.8289.2089.20449,391
08 Jun 201888.1088.9087.4088.6088.60464,727
07 Jun 201889.0089.7488.7088.8288.82642,496
06 Jun 201888.4088.9487.5688.6288.62625,808
05 Jun 201886.7889.0086.7888.6088.60829,744
04 Jun 201887.4887.5686.8487.1087.10421,921
01 Jun 201885.8087.0085.7886.9886.98726,043
31 May 2018------
30 May 201885.3085.7484.7885.4485.44707,687
29 May 201886.5286.9485.2885.2885.28782,287
28 May 201887.7887.9686.6687.0087.00348,704
25 May 201887.7287.9886.7687.1087.10806,873
24 May 201887.4287.9286.8287.2687.26683,278
23 May 201888.2888.5886.8487.3887.38694,733
22 May 201889.6089.6088.8088.8288.82559,699
21 May 201889.1489.7688.8289.6089.60360,382
18 May 201888.6089.2888.2288.7288.72587,630
17 May 201888.0088.6487.8288.6488.64570,822
16 May 201887.2088.3687.1687.9887.98570,041
15 May 201885.6087.3285.5687.2887.28868,898
14 May 201885.6085.8084.9885.7285.72439,176
11 May 201885.0085.5884.8485.4885.48585,261
11 May 20181.27 Dividend
10 May 201885.9286.4285.5286.1684.89635,786
09 May 201886.4286.4285.3085.6084.34852,979
08 May 201884.8286.3084.2086.0084.73968,051
07 May 201884.0886.6484.0286.4285.15884,972
04 May 201886.6286.9485.8286.0084.73498,649
03 May 201887.0887.4085.9286.2084.93540,609
02 May 201885.6087.0685.1486.7485.46657,563
30 Apr 201886.5086.8485.8285.8284.56613,130
27 Apr 201886.7087.5486.3886.5285.24462,272
26 Apr 201885.6886.6285.3686.5285.24526,017
25 Apr 201887.1687.3885.2885.7084.44726,159
24 Apr 201887.0087.9886.7087.8686.56603,291
23 Apr 201886.2087.1686.1487.1685.88544,703
20 Apr 201886.5486.8885.9086.4485.17647,898
19 Apr 201887.0087.7486.2886.6485.36541,669
18 Apr 201886.9087.1486.3086.9085.62578,391
17 Apr 201886.5287.1486.3686.5885.30623,955
16 Apr 201885.8286.7085.8286.0884.81574,209
13 Apr 201886.9887.3285.4885.6084.341,084,793
12 Apr 201886.0087.4685.9486.5085.221,772,491
11 Apr 201882.7683.3282.1682.4281.21508,958
10 Apr 201882.2283.1881.6283.0281.80668,528
09 Apr 201881.5081.9680.8281.4280.22541,742
06 Apr 201881.3681.8080.6081.3280.12625,212
05 Apr 201881.1682.0880.6481.7680.55536,043
04 Apr 201881.0481.2279.4079.8678.68673,927
03 Apr 201880.0481.2079.8080.9279.73728,659
29 Mar 201880.7681.1879.8280.6479.45657,769
28 Mar 201879.2680.6878.9280.6879.49782,889
27 Mar 201879.5680.4879.4880.0478.86781,493
26 Mar 201879.6279.7277.7678.1877.03696,105
23 Mar 201879.4279.7678.6479.5278.35704,877
22 Mar 201881.5281.7679.4480.3879.20908,092
21 Mar 201881.2682.1281.1481.9880.77495,021
20 Mar 201880.0281.6680.0281.1079.90660,547
19 Mar 201879.7480.1879.1079.8078.62464,549
16 Mar 201880.6680.9280.0480.0678.88948,333
15 Mar 201880.2880.6279.5680.4679.27527,416
14 Mar 201880.6280.8479.7279.9078.72530,195
13 Mar 201881.6681.8480.1280.5679.37722,639
12 Mar 201881.6482.1881.1481.6280.42535,025
09 Mar 201880.3481.3479.8481.2680.06637,481
08 Mar 201880.6480.6479.5680.4079.211,048,313
07 Mar 201880.9081.1279.9080.3079.12987,381
06 Mar 201881.2082.1281.0481.2080.00846,536
05 Mar 201880.1281.9680.1281.5880.38654,199
02 Mar 201881.6281.7480.2280.3079.121,012,833
01 Mar 201884.7484.9282.1882.4681.241,042,562
*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