UK markets open in 4 hours 29 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021188.80194.30186.30193.15193.15385,350
25 Nov 2021193.25195.90193.05194.25194.25219,258
24 Nov 2021194.05194.70191.25193.25193.25252,149
23 Nov 2021197.25198.25193.70194.05194.05323,128
22 Nov 2021198.40199.75197.60198.55198.55326,968
19 Nov 2021197.20200.00197.15198.40198.40479,358
18 Nov 2021196.50197.55196.00197.00197.00216,714
17 Nov 2021195.00196.65194.95196.20196.20274,357
16 Nov 2021194.95195.10192.50194.80194.80183,457
15 Nov 2021194.15195.30193.80194.40194.40214,364
12 Nov 2021192.40194.55191.50194.55194.55265,214
11 Nov 2021191.00192.40189.80192.40192.40264,729
10 Nov 2021189.80191.65189.20191.25191.25266,158
09 Nov 2021188.70190.80188.20190.20190.20256,022
08 Nov 2021186.00189.80186.00189.15189.15301,298
05 Nov 2021189.65190.65185.90186.25186.25371,417
04 Nov 2021189.55189.75186.65189.20189.20348,686
03 Nov 2021189.60190.00188.30188.70188.70298,046
02 Nov 2021188.00189.20185.95189.20189.20339,638
01 Nov 2021189.65190.00186.95188.70188.70323,593
29 Oct 2021189.00189.50186.45189.05189.05327,941
28 Oct 2021188.70190.25187.50189.45189.45332,631
27 Oct 2021187.55190.05187.55188.75188.75256,769
26 Oct 2021186.90189.10186.75188.10188.10251,098
25 Oct 2021186.25188.05185.95187.15187.15306,561
22 Oct 2021184.95187.05184.80185.90185.90273,056
21 Oct 2021181.65184.45181.45183.80183.80216,402
20 Oct 2021181.90184.60181.90182.10182.10326,521
19 Oct 2021184.55185.20181.10182.25182.25277,287
18 Oct 2021182.10183.95180.50183.95183.95307,889
15 Oct 2021182.25183.50180.80182.90182.90325,029
14 Oct 2021180.10181.65178.90181.25181.25304,987
13 Oct 2021175.35179.95174.75179.60179.60354,316
12 Oct 2021172.25176.15171.55175.80175.80372,070
11 Oct 2021173.40173.95171.15173.35173.35236,684
08 Oct 2021174.70174.90172.75173.95173.95241,372
07 Oct 2021172.40175.30171.85174.65174.65461,009
06 Oct 2021170.70171.45167.95171.05171.05359,133
05 Oct 2021172.45172.95171.25172.20172.20305,942
04 Oct 2021172.60173.70171.40171.85171.85338,179
01 Oct 2021172.80173.80171.80173.25173.25402,221
30 Sept 2021174.90174.90171.55172.75172.75379,563
29 Sept 2021174.60177.20172.10172.35172.35349,466
28 Sept 2021174.20174.45169.35173.25173.25576,624
27 Sept 2021181.95182.45175.10175.10175.10468,459
24 Sept 2021185.75186.40180.90181.50181.50324,204
23 Sept 2021184.65187.65184.10186.35186.35349,927
22 Sept 2021186.00186.35183.70184.55184.55256,476
21 Sept 2021184.00186.00183.70185.50185.50362,022
20 Sept 2021182.60183.90180.05183.60183.60401,390
17 Sept 2021186.20187.35184.35184.40184.40560,361
16 Sept 2021186.40187.35184.85186.60186.60318,026
15 Sept 2021188.00188.55184.35185.20185.20418,330
14 Sept 2021183.95186.40181.30184.95184.95504,611
13 Sept 2021178.10178.75176.95176.95176.95179,335
10 Sept 2021180.80180.80177.60177.70177.70262,186
09 Sept 2021178.20180.80177.20180.30180.30298,185
08 Sept 2021178.10178.65176.40178.50178.50252,178
07 Sept 2021178.95179.25178.00178.65178.65217,444
06 Sept 2021178.10179.20177.90179.20179.20187,330
03 Sept 2021178.10178.40176.05177.85177.85201,690
02 Sept 2021178.15179.20177.70177.80177.80272,058
01 Sept 2021178.85179.55176.55177.85177.85454,056
31 Aug 2021182.50183.25179.80180.25180.25553,511
30 Aug 2021181.25182.15180.80182.15182.15139,685
27 Aug 2021180.80181.20179.65180.75180.75183,407
26 Aug 2021180.70181.45179.95180.50180.50191,371
25 Aug 2021181.60182.45180.15180.85180.85227,295
24 Aug 2021182.25183.10181.70181.70181.70260,607
23 Aug 2021180.95181.30179.90180.90180.90252,512
20 Aug 2021180.70181.70179.65180.50180.50349,574
19 Aug 2021177.85180.30177.05180.30180.30418,976
18 Aug 2021178.00178.65177.55178.65178.65311,405
17 Aug 2021176.90178.35176.90177.55177.55204,780
16 Aug 2021177.10177.90176.65177.55177.55158,248
13 Aug 2021175.95177.65175.90177.65177.65209,641
12 Aug 2021174.65176.45174.65175.75175.75244,616
11 Aug 2021176.30176.85174.95174.95174.95259,166
10 Aug 2021174.70176.60174.50176.25176.25260,636
09 Aug 2021174.00175.45174.00174.70174.70223,001
06 Aug 2021175.30176.60173.55173.55173.55328,380
05 Aug 2021173.00176.60172.95174.95174.95413,333
05 Aug 20210.8 Dividend
04 Aug 2021173.05174.75171.10173.75172.95419,638
03 Aug 2021170.20172.10165.50172.05171.26559,056
02 Aug 2021170.45171.75169.70170.55169.76297,468
30 Jul 2021168.30170.40167.60169.95169.17316,041
29 Jul 2021168.10169.20167.60168.85168.07250,760
28 Jul 2021167.45167.95166.10167.80167.03212,589
27 Jul 2021168.90169.05166.45166.90166.13384,809
26 Jul 2021170.35170.85168.65168.95168.17222,919
23 Jul 2021168.55170.70167.70170.35169.57284,675
22 Jul 2021165.95168.60165.15168.50167.72285,847
21 Jul 2021164.70165.70163.80165.65164.89344,966
20 Jul 2021163.70165.40163.20164.35163.59421,775
19 Jul 2021163.65164.05162.30163.90163.15279,710
16 Jul 2021164.50164.60163.00164.15163.39290,224
15 Jul 2021161.65164.55161.50163.60162.85382,264
14 Jul 2021160.45161.80160.15161.25160.51283,567
13 Jul 2021159.70161.20159.40161.20160.46238,160
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...