UK markets open in 4 hours 29 minutes
NIKKEI 225
28,746.49 -5.13 (-0.02%) HANG SENG
23,866.20 -214.32 (-0.89%) CRUDE OIL
71.73 +3.58 (+5.25%) GOLD FUTURES
1,797.70 +9.60 (+0.54%) DOW
34,899.34 -905.06 (-2.53%) BTC-GBP
42,981.85 +2,023.20 (+4.94%)
Koninklijke DSM N.V. (DSM.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
193.15-1.10 (-0.57%)
At close: 5:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 188.80 | 194.30 | 186.30 | 193.15 | 193.15 | 385,350 |
| 25 Nov 2021 | 193.25 | 195.90 | 193.05 | 194.25 | 194.25 | 219,258 |
| 24 Nov 2021 | 194.05 | 194.70 | 191.25 | 193.25 | 193.25 | 252,149 |
| 23 Nov 2021 | 197.25 | 198.25 | 193.70 | 194.05 | 194.05 | 323,128 |
| 22 Nov 2021 | 198.40 | 199.75 | 197.60 | 198.55 | 198.55 | 326,968 |
| 19 Nov 2021 | 197.20 | 200.00 | 197.15 | 198.40 | 198.40 | 479,358 |
| 18 Nov 2021 | 196.50 | 197.55 | 196.00 | 197.00 | 197.00 | 216,714 |
| 17 Nov 2021 | 195.00 | 196.65 | 194.95 | 196.20 | 196.20 | 274,357 |
| 16 Nov 2021 | 194.95 | 195.10 | 192.50 | 194.80 | 194.80 | 183,457 |
| 15 Nov 2021 | 194.15 | 195.30 | 193.80 | 194.40 | 194.40 | 214,364 |
| 12 Nov 2021 | 192.40 | 194.55 | 191.50 | 194.55 | 194.55 | 265,214 |
| 11 Nov 2021 | 191.00 | 192.40 | 189.80 | 192.40 | 192.40 | 264,729 |
| 10 Nov 2021 | 189.80 | 191.65 | 189.20 | 191.25 | 191.25 | 266,158 |
| 09 Nov 2021 | 188.70 | 190.80 | 188.20 | 190.20 | 190.20 | 256,022 |
| 08 Nov 2021 | 186.00 | 189.80 | 186.00 | 189.15 | 189.15 | 301,298 |
| 05 Nov 2021 | 189.65 | 190.65 | 185.90 | 186.25 | 186.25 | 371,417 |
| 04 Nov 2021 | 189.55 | 189.75 | 186.65 | 189.20 | 189.20 | 348,686 |
| 03 Nov 2021 | 189.60 | 190.00 | 188.30 | 188.70 | 188.70 | 298,046 |
| 02 Nov 2021 | 188.00 | 189.20 | 185.95 | 189.20 | 189.20 | 339,638 |
| 01 Nov 2021 | 189.65 | 190.00 | 186.95 | 188.70 | 188.70 | 323,593 |
| 29 Oct 2021 | 189.00 | 189.50 | 186.45 | 189.05 | 189.05 | 327,941 |
| 28 Oct 2021 | 188.70 | 190.25 | 187.50 | 189.45 | 189.45 | 332,631 |
| 27 Oct 2021 | 187.55 | 190.05 | 187.55 | 188.75 | 188.75 | 256,769 |
| 26 Oct 2021 | 186.90 | 189.10 | 186.75 | 188.10 | 188.10 | 251,098 |
| 25 Oct 2021 | 186.25 | 188.05 | 185.95 | 187.15 | 187.15 | 306,561 |
| 22 Oct 2021 | 184.95 | 187.05 | 184.80 | 185.90 | 185.90 | 273,056 |
| 21 Oct 2021 | 181.65 | 184.45 | 181.45 | 183.80 | 183.80 | 216,402 |
| 20 Oct 2021 | 181.90 | 184.60 | 181.90 | 182.10 | 182.10 | 326,521 |
| 19 Oct 2021 | 184.55 | 185.20 | 181.10 | 182.25 | 182.25 | 277,287 |
| 18 Oct 2021 | 182.10 | 183.95 | 180.50 | 183.95 | 183.95 | 307,889 |
| 15 Oct 2021 | 182.25 | 183.50 | 180.80 | 182.90 | 182.90 | 325,029 |
| 14 Oct 2021 | 180.10 | 181.65 | 178.90 | 181.25 | 181.25 | 304,987 |
| 13 Oct 2021 | 175.35 | 179.95 | 174.75 | 179.60 | 179.60 | 354,316 |
| 12 Oct 2021 | 172.25 | 176.15 | 171.55 | 175.80 | 175.80 | 372,070 |
| 11 Oct 2021 | 173.40 | 173.95 | 171.15 | 173.35 | 173.35 | 236,684 |
| 08 Oct 2021 | 174.70 | 174.90 | 172.75 | 173.95 | 173.95 | 241,372 |
| 07 Oct 2021 | 172.40 | 175.30 | 171.85 | 174.65 | 174.65 | 461,009 |
| 06 Oct 2021 | 170.70 | 171.45 | 167.95 | 171.05 | 171.05 | 359,133 |
| 05 Oct 2021 | 172.45 | 172.95 | 171.25 | 172.20 | 172.20 | 305,942 |
| 04 Oct 2021 | 172.60 | 173.70 | 171.40 | 171.85 | 171.85 | 338,179 |
| 01 Oct 2021 | 172.80 | 173.80 | 171.80 | 173.25 | 173.25 | 402,221 |
| 30 Sept 2021 | 174.90 | 174.90 | 171.55 | 172.75 | 172.75 | 379,563 |
| 29 Sept 2021 | 174.60 | 177.20 | 172.10 | 172.35 | 172.35 | 349,466 |
| 28 Sept 2021 | 174.20 | 174.45 | 169.35 | 173.25 | 173.25 | 576,624 |
| 27 Sept 2021 | 181.95 | 182.45 | 175.10 | 175.10 | 175.10 | 468,459 |
| 24 Sept 2021 | 185.75 | 186.40 | 180.90 | 181.50 | 181.50 | 324,204 |
| 23 Sept 2021 | 184.65 | 187.65 | 184.10 | 186.35 | 186.35 | 349,927 |
| 22 Sept 2021 | 186.00 | 186.35 | 183.70 | 184.55 | 184.55 | 256,476 |
| 21 Sept 2021 | 184.00 | 186.00 | 183.70 | 185.50 | 185.50 | 362,022 |
| 20 Sept 2021 | 182.60 | 183.90 | 180.05 | 183.60 | 183.60 | 401,390 |
| 17 Sept 2021 | 186.20 | 187.35 | 184.35 | 184.40 | 184.40 | 560,361 |
| 16 Sept 2021 | 186.40 | 187.35 | 184.85 | 186.60 | 186.60 | 318,026 |
| 15 Sept 2021 | 188.00 | 188.55 | 184.35 | 185.20 | 185.20 | 418,330 |
| 14 Sept 2021 | 183.95 | 186.40 | 181.30 | 184.95 | 184.95 | 504,611 |
| 13 Sept 2021 | 178.10 | 178.75 | 176.95 | 176.95 | 176.95 | 179,335 |
| 10 Sept 2021 | 180.80 | 180.80 | 177.60 | 177.70 | 177.70 | 262,186 |
| 09 Sept 2021 | 178.20 | 180.80 | 177.20 | 180.30 | 180.30 | 298,185 |
| 08 Sept 2021 | 178.10 | 178.65 | 176.40 | 178.50 | 178.50 | 252,178 |
| 07 Sept 2021 | 178.95 | 179.25 | 178.00 | 178.65 | 178.65 | 217,444 |
| 06 Sept 2021 | 178.10 | 179.20 | 177.90 | 179.20 | 179.20 | 187,330 |
| 03 Sept 2021 | 178.10 | 178.40 | 176.05 | 177.85 | 177.85 | 201,690 |
| 02 Sept 2021 | 178.15 | 179.20 | 177.70 | 177.80 | 177.80 | 272,058 |
| 01 Sept 2021 | 178.85 | 179.55 | 176.55 | 177.85 | 177.85 | 454,056 |
| 31 Aug 2021 | 182.50 | 183.25 | 179.80 | 180.25 | 180.25 | 553,511 |
| 30 Aug 2021 | 181.25 | 182.15 | 180.80 | 182.15 | 182.15 | 139,685 |
| 27 Aug 2021 | 180.80 | 181.20 | 179.65 | 180.75 | 180.75 | 183,407 |
| 26 Aug 2021 | 180.70 | 181.45 | 179.95 | 180.50 | 180.50 | 191,371 |
| 25 Aug 2021 | 181.60 | 182.45 | 180.15 | 180.85 | 180.85 | 227,295 |
| 24 Aug 2021 | 182.25 | 183.10 | 181.70 | 181.70 | 181.70 | 260,607 |
| 23 Aug 2021 | 180.95 | 181.30 | 179.90 | 180.90 | 180.90 | 252,512 |
| 20 Aug 2021 | 180.70 | 181.70 | 179.65 | 180.50 | 180.50 | 349,574 |
| 19 Aug 2021 | 177.85 | 180.30 | 177.05 | 180.30 | 180.30 | 418,976 |
| 18 Aug 2021 | 178.00 | 178.65 | 177.55 | 178.65 | 178.65 | 311,405 |
| 17 Aug 2021 | 176.90 | 178.35 | 176.90 | 177.55 | 177.55 | 204,780 |
| 16 Aug 2021 | 177.10 | 177.90 | 176.65 | 177.55 | 177.55 | 158,248 |
| 13 Aug 2021 | 175.95 | 177.65 | 175.90 | 177.65 | 177.65 | 209,641 |
| 12 Aug 2021 | 174.65 | 176.45 | 174.65 | 175.75 | 175.75 | 244,616 |
| 11 Aug 2021 | 176.30 | 176.85 | 174.95 | 174.95 | 174.95 | 259,166 |
| 10 Aug 2021 | 174.70 | 176.60 | 174.50 | 176.25 | 176.25 | 260,636 |
| 09 Aug 2021 | 174.00 | 175.45 | 174.00 | 174.70 | 174.70 | 223,001 |
| 06 Aug 2021 | 175.30 | 176.60 | 173.55 | 173.55 | 173.55 | 328,380 |
| 05 Aug 2021 | 173.00 | 176.60 | 172.95 | 174.95 | 174.95 | 413,333 |
| 05 Aug 2021 | 0.8 Dividend | |||||
| 04 Aug 2021 | 173.05 | 174.75 | 171.10 | 173.75 | 172.95 | 419,638 |
| 03 Aug 2021 | 170.20 | 172.10 | 165.50 | 172.05 | 171.26 | 559,056 |
| 02 Aug 2021 | 170.45 | 171.75 | 169.70 | 170.55 | 169.76 | 297,468 |
| 30 Jul 2021 | 168.30 | 170.40 | 167.60 | 169.95 | 169.17 | 316,041 |
| 29 Jul 2021 | 168.10 | 169.20 | 167.60 | 168.85 | 168.07 | 250,760 |
| 28 Jul 2021 | 167.45 | 167.95 | 166.10 | 167.80 | 167.03 | 212,589 |
| 27 Jul 2021 | 168.90 | 169.05 | 166.45 | 166.90 | 166.13 | 384,809 |
| 26 Jul 2021 | 170.35 | 170.85 | 168.65 | 168.95 | 168.17 | 222,919 |
| 23 Jul 2021 | 168.55 | 170.70 | 167.70 | 170.35 | 169.57 | 284,675 |
| 22 Jul 2021 | 165.95 | 168.60 | 165.15 | 168.50 | 167.72 | 285,847 |
| 21 Jul 2021 | 164.70 | 165.70 | 163.80 | 165.65 | 164.89 | 344,966 |
| 20 Jul 2021 | 163.70 | 165.40 | 163.20 | 164.35 | 163.59 | 421,775 |
| 19 Jul 2021 | 163.65 | 164.05 | 162.30 | 163.90 | 163.15 | 279,710 |
| 16 Jul 2021 | 164.50 | 164.60 | 163.00 | 164.15 | 163.39 | 290,224 |
| 15 Jul 2021 | 161.65 | 164.55 | 161.50 | 163.60 | 162.85 | 382,264 |
| 14 Jul 2021 | 160.45 | 161.80 | 160.15 | 161.25 | 160.51 | 283,567 |
| 13 Jul 2021 | 159.70 | 161.20 | 159.40 | 161.20 | 160.46 | 238,160 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
