UK markets open in 5 hours 53 minutes
NIKKEI 225
26,691.21 -56.93 (-0.21%) HANG SENG
20,112.10 -357.96 (-1.75%) CRUDE OIL
110.45 +0.68 (+0.62%) GOLD FUTURES
1,863.90 -1.50 (-0.08%) DOW
31,928.62 +48.38 (+0.15%) BTC-GBP
23,652.88 +272.08 (+1.16%)
Koninklijke DSM N.V. (DSM.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2022 | 137.60 | 139.10 | 137.45 | 137.65 | 137.65 | 372,180 |
| 23 May 2022 | 138.75 | 139.55 | 137.70 | 139.30 | 139.30 | 473,146 |
| 20 May 2022 | 137.30 | 139.70 | 136.05 | 136.05 | 136.05 | 602,526 |
| 19 May 2022 | 138.30 | 138.75 | 133.90 | 136.65 | 136.65 | 383,440 |
| 18 May 2022 | 141.65 | 142.75 | 139.60 | 140.25 | 140.25 | 313,492 |
| 17 May 2022 | 141.40 | 143.30 | 139.65 | 142.65 | 142.65 | 394,778 |
| 16 May 2022 | 141.70 | 142.00 | 140.00 | 140.65 | 140.65 | 316,553 |
| 13 May 2022 | 140.70 | 142.50 | 139.90 | 142.35 | 142.35 | 318,045 |
| 12 May 2022 | 137.85 | 140.30 | 134.90 | 140.00 | 140.00 | 455,504 |
| 12 May 2022 | 1.7 Dividend | |||||
| 11 May 2022 | 144.70 | 144.70 | 139.85 | 142.50 | 140.80 | 417,731 |
| 10 May 2022 | 143.15 | 145.75 | 141.90 | 142.30 | 140.60 | 446,898 |
| 09 May 2022 | 145.00 | 145.95 | 140.10 | 142.00 | 140.31 | 470,749 |
| 06 May 2022 | 152.60 | 153.00 | 143.20 | 145.40 | 143.67 | 578,525 |
| 05 May 2022 | 155.85 | 158.25 | 153.20 | 153.65 | 151.82 | 330,670 |
| 04 May 2022 | 153.90 | 154.25 | 150.15 | 153.30 | 151.47 | 335,984 |
| 03 May 2022 | 158.30 | 158.35 | 150.25 | 154.25 | 152.41 | 496,840 |
| 02 May 2022 | 159.05 | 159.15 | 146.40 | 155.60 | 153.74 | 384,452 |
| 29 Apr 2022 | 160.00 | 161.45 | 159.50 | 160.60 | 158.68 | 326,942 |
| 28 Apr 2022 | 158.50 | 159.70 | 157.55 | 158.50 | 156.61 | 237,578 |
| 27 Apr 2022 | 154.50 | 156.95 | 153.15 | 156.95 | 155.08 | 333,187 |
| 26 Apr 2022 | 154.95 | 157.50 | 153.15 | 153.15 | 151.32 | 372,163 |
| 25 Apr 2022 | 152.60 | 154.75 | 151.80 | 153.70 | 151.87 | 290,741 |
| 22 Apr 2022 | 155.55 | 156.75 | 154.25 | 155.20 | 153.35 | 358,723 |
| 21 Apr 2022 | 157.20 | 159.60 | 155.65 | 157.30 | 155.42 | 367,764 |
| 20 Apr 2022 | 155.50 | 157.30 | 152.65 | 155.90 | 154.04 | 622,570 |
| 19 Apr 2022 | 156.90 | 156.90 | 151.95 | 155.10 | 153.25 | 358,829 |
| 14 Apr 2022 | 157.10 | 159.10 | 156.35 | 157.95 | 156.07 | 343,918 |
| 13 Apr 2022 | 158.50 | 158.60 | 155.35 | 157.40 | 155.52 | 279,720 |
| 12 Apr 2022 | 158.45 | 159.65 | 156.70 | 159.25 | 157.35 | 269,988 |
| 11 Apr 2022 | 160.85 | 162.10 | 158.60 | 160.10 | 158.19 | 281,124 |
| 08 Apr 2022 | 163.75 | 164.20 | 160.75 | 162.05 | 160.12 | 277,751 |
| 07 Apr 2022 | 160.90 | 163.65 | 160.25 | 162.60 | 160.66 | 298,834 |
| 06 Apr 2022 | 163.75 | 165.50 | 159.40 | 159.75 | 157.84 | 348,806 |
| 05 Apr 2022 | 161.85 | 165.20 | 160.55 | 163.85 | 161.90 | 398,161 |
| 04 Apr 2022 | 162.00 | 164.20 | 160.55 | 161.75 | 159.82 | 344,667 |
| 01 Apr 2022 | 161.90 | 163.50 | 160.70 | 161.55 | 159.62 | 255,126 |
| 31 Mar 2022 | 163.65 | 165.20 | 162.25 | 162.50 | 160.56 | 571,761 |
| 30 Mar 2022 | 163.60 | 163.90 | 161.00 | 162.80 | 160.86 | 326,949 |
| 29 Mar 2022 | 159.80 | 165.85 | 159.80 | 163.25 | 161.30 | 508,722 |
| 28 Mar 2022 | 158.85 | 160.55 | 158.35 | 158.60 | 156.71 | 268,154 |
| 25 Mar 2022 | 160.95 | 161.95 | 157.45 | 158.25 | 156.36 | 348,926 |
| 24 Mar 2022 | 159.45 | 162.00 | 159.15 | 161.15 | 159.23 | 348,925 |
| 23 Mar 2022 | 160.40 | 161.50 | 158.60 | 159.65 | 157.75 | 242,345 |
| 22 Mar 2022 | 161.50 | 161.75 | 158.35 | 160.40 | 158.49 | 378,050 |
| 21 Mar 2022 | 163.10 | 163.50 | 160.10 | 160.85 | 158.93 | 454,788 |
| 18 Mar 2022 | 160.95 | 164.10 | 158.70 | 164.10 | 162.14 | 727,317 |
| 17 Mar 2022 | 161.90 | 162.35 | 160.20 | 161.30 | 159.38 | 379,615 |
| 16 Mar 2022 | 157.25 | 160.10 | 155.85 | 158.90 | 157.00 | 544,938 |
| 15 Mar 2022 | 152.35 | 155.30 | 150.65 | 154.70 | 152.85 | 300,577 |
| 14 Mar 2022 | 151.35 | 155.10 | 148.80 | 153.75 | 151.92 | 415,755 |
| 11 Mar 2022 | 150.70 | 151.35 | 145.35 | 149.35 | 147.57 | 725,257 |
| 10 Mar 2022 | 154.60 | 155.50 | 149.75 | 149.75 | 147.96 | 727,946 |
| 09 Mar 2022 | 148.45 | 154.25 | 147.25 | 154.25 | 152.41 | 601,729 |
| 08 Mar 2022 | 156.15 | 158.85 | 143.60 | 145.15 | 143.42 | 978,852 |
| 07 Mar 2022 | 156.90 | 161.65 | 155.30 | 158.25 | 156.36 | 682,580 |
| 04 Mar 2022 | 162.10 | 163.20 | 159.60 | 160.45 | 158.54 | 467,783 |
| 03 Mar 2022 | 163.30 | 166.55 | 162.60 | 162.85 | 160.91 | 334,892 |
| 02 Mar 2022 | 164.55 | 165.80 | 159.95 | 163.00 | 161.06 | 540,477 |
| 01 Mar 2022 | 167.60 | 168.25 | 164.65 | 165.75 | 163.77 | 537,662 |
| 28 Feb 2022 | 162.90 | 167.30 | 162.25 | 167.30 | 165.30 | 672,159 |
| 25 Feb 2022 | 159.90 | 164.35 | 158.00 | 163.60 | 161.65 | 499,646 |
| 24 Feb 2022 | 155.95 | 158.95 | 154.65 | 158.95 | 157.05 | 683,260 |
| 23 Feb 2022 | 158.45 | 162.30 | 158.15 | 160.45 | 158.54 | 493,233 |
| 22 Feb 2022 | 154.10 | 158.25 | 153.60 | 157.75 | 155.87 | 427,430 |
| 21 Feb 2022 | 162.10 | 162.50 | 156.20 | 157.65 | 155.77 | 276,506 |
| 18 Feb 2022 | 163.65 | 164.00 | 160.30 | 160.80 | 158.88 | 393,607 |
| 17 Feb 2022 | 165.15 | 165.95 | 162.95 | 163.35 | 161.40 | 375,354 |
| 16 Feb 2022 | 162.95 | 166.55 | 161.05 | 164.75 | 162.78 | 439,026 |
| 15 Feb 2022 | 160.15 | 163.85 | 160.00 | 162.00 | 160.07 | 659,842 |
| 14 Feb 2022 | 157.65 | 159.15 | 155.75 | 159.15 | 157.25 | 448,700 |
| 11 Feb 2022 | 162.30 | 162.45 | 159.55 | 159.55 | 157.65 | 324,273 |
| 10 Feb 2022 | 163.10 | 164.10 | 161.95 | 162.60 | 160.66 | 280,587 |
| 09 Feb 2022 | 161.40 | 164.25 | 161.40 | 162.50 | 160.56 | 381,944 |
| 08 Feb 2022 | 161.90 | 163.05 | 158.75 | 160.20 | 158.29 | 332,758 |
| 07 Feb 2022 | 163.75 | 164.65 | 161.30 | 161.30 | 159.38 | 282,759 |
| 04 Feb 2022 | 166.30 | 166.95 | 163.00 | 163.10 | 161.15 | 359,446 |
| 03 Feb 2022 | 169.75 | 170.40 | 165.90 | 165.90 | 163.92 | 320,401 |
| 02 Feb 2022 | 169.55 | 171.15 | 168.65 | 170.25 | 168.22 | 333,771 |
| 01 Feb 2022 | 167.40 | 169.95 | 166.65 | 167.90 | 165.90 | 398,308 |
| 31 Jan 2022 | 166.75 | 167.50 | 164.95 | 166.05 | 164.07 | 484,372 |
| 28 Jan 2022 | 163.50 | 166.20 | 161.25 | 164.40 | 162.44 | 600,732 |
| 27 Jan 2022 | 163.10 | 165.30 | 161.25 | 165.00 | 163.03 | 793,322 |
| 26 Jan 2022 | 166.40 | 167.65 | 164.70 | 166.20 | 164.22 | 405,942 |
| 25 Jan 2022 | 170.00 | 170.05 | 163.85 | 165.35 | 163.38 | 599,381 |
| 24 Jan 2022 | 173.80 | 175.15 | 167.10 | 167.95 | 165.95 | 475,521 |
| 21 Jan 2022 | 177.60 | 178.50 | 173.25 | 175.15 | 173.06 | 423,828 |
| 20 Jan 2022 | 178.90 | 180.85 | 175.85 | 180.40 | 178.25 | 330,222 |
| 19 Jan 2022 | 175.00 | 179.85 | 174.75 | 179.00 | 176.86 | 473,885 |
| 18 Jan 2022 | 177.15 | 177.15 | 174.80 | 176.70 | 174.59 | 393,229 |
| 17 Jan 2022 | 177.40 | 180.10 | 175.80 | 178.35 | 176.22 | 289,981 |
| 14 Jan 2022 | 179.05 | 179.15 | 175.75 | 176.30 | 174.20 | 291,386 |
| 13 Jan 2022 | 181.95 | 182.50 | 179.35 | 180.15 | 178.00 | 275,584 |
| 12 Jan 2022 | 182.25 | 182.55 | 180.30 | 182.15 | 179.98 | 325,522 |
| 11 Jan 2022 | 183.65 | 185.20 | 181.15 | 181.80 | 179.63 | 337,489 |
| 10 Jan 2022 | 187.75 | 188.00 | 180.15 | 181.40 | 179.24 | 312,520 |
| 07 Jan 2022 | 186.90 | 188.00 | 184.65 | 187.25 | 185.02 | 342,910 |
| 06 Jan 2022 | 196.50 | 196.50 | 186.70 | 187.05 | 184.82 | 420,332 |
| 05 Jan 2022 | 198.25 | 199.90 | 198.10 | 198.65 | 196.28 | 232,415 |
| 04 Jan 2022 | 198.60 | 199.30 | 196.15 | 198.70 | 196.33 | 249,202 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
