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
20 Jul 2018	90.66	90.94	89.28	90.00	90.00	832,067
19 Jul 2018	90.64	90.92	90.24	90.82	90.82	586,334
18 Jul 2018	89.66	91.00	89.44	90.90	90.90	822,306
17 Jul 2018	88.70	89.56	88.12	89.32	89.32	658,044
16 Jul 2018	88.50	89.10	88.36	88.46	88.46	461,531
13 Jul 2018	88.16	88.90	88.06	88.36	88.36	532,298
12 Jul 2018	87.80	88.38	87.46	87.96	87.96	495,016
11 Jul 2018	87.88	88.26	87.32	87.76	87.76	568,191
10 Jul 2018	87.50	88.98	87.46	88.58	88.58	792,668
09 Jul 2018	87.28	87.58	86.74	86.98	86.98	506,534
06 Jul 2018	87.18	87.18	85.94	86.68	86.68	670,730
05 Jul 2018	84.98	87.28	84.90	86.72	86.72	860,879
04 Jul 2018	85.82	85.86	84.52	84.86	84.86	572,402
03 Jul 2018	86.16	86.24	85.70	86.04	86.04	488,220
02 Jul 2018	85.16	85.76	84.56	85.56	85.56	582,781
29 Jun 2018	85.54	86.90	85.54	86.12	86.12	856,701
28 Jun 2018	85.98	86.34	83.42	84.24	84.24	796,070
27 Jun 2018	85.00	86.26	83.78	86.20	86.20	962,637
26 Jun 2018	84.80	85.72	84.54	85.16	85.16	540,002
25 Jun 2018	86.30	86.44	84.04	84.40	84.40	558,519
22 Jun 2018	86.74	87.20	85.86	86.54	86.54	715,360
21 Jun 2018	86.06	86.86	85.38	86.26	86.26	1,191,918
20 Jun 2018	89.72	90.76	85.42	85.42	85.42	2,617,089
19 Jun 2018	88.50	89.64	88.16	89.16	89.16	973,355
18 Jun 2018	89.32	89.60	88.44	89.44	89.44	850,667
15 Jun 2018	89.66	90.80	89.28	89.28	89.28	1,223,945
14 Jun 2018	89.12	90.32	88.68	90.18	90.18	625,363
13 Jun 2018	88.60	89.82	88.60	89.56	89.56	613,078
12 Jun 2018	89.50	89.76	88.40	88.40	88.40	429,960
11 Jun 2018	88.92	89.46	88.82	89.20	89.20	449,391
08 Jun 2018	88.10	88.90	87.40	88.60	88.60	464,727
07 Jun 2018	89.00	89.74	88.70	88.82	88.82	642,496
06 Jun 2018	88.40	88.94	87.56	88.62	88.62	625,808
05 Jun 2018	86.78	89.00	86.78	88.60	88.60	829,744
04 Jun 2018	87.48	87.56	86.84	87.10	87.10	421,921
01 Jun 2018	85.80	87.00	85.78	86.98	86.98	726,043
31 May 2018	-	-	-	-	-	-
30 May 2018	85.30	85.74	84.78	85.44	85.44	707,687
29 May 2018	86.52	86.94	85.28	85.28	85.28	782,287
28 May 2018	87.78	87.96	86.66	87.00	87.00	348,704
25 May 2018	87.72	87.98	86.76	87.10	87.10	806,873
24 May 2018	87.42	87.92	86.82	87.26	87.26	683,278
23 May 2018	88.28	88.58	86.84	87.38	87.38	694,733
22 May 2018	89.60	89.60	88.80	88.82	88.82	559,699
21 May 2018	89.14	89.76	88.82	89.60	89.60	360,382
18 May 2018	88.60	89.28	88.22	88.72	88.72	587,630
17 May 2018	88.00	88.64	87.82	88.64	88.64	570,822
16 May 2018	87.20	88.36	87.16	87.98	87.98	570,041
15 May 2018	85.60	87.32	85.56	87.28	87.28	868,898
14 May 2018	85.60	85.80	84.98	85.72	85.72	439,176
11 May 2018	85.00	85.58	84.84	85.48	85.48	585,261
11 May 2018	1.27 Dividend
10 May 2018	85.92	86.42	85.52	86.16	84.89	635,786
09 May 2018	86.42	86.42	85.30	85.60	84.34	852,979
08 May 2018	84.82	86.30	84.20	86.00	84.73	968,051
07 May 2018	84.08	86.64	84.02	86.42	85.15	884,972
04 May 2018	86.62	86.94	85.82	86.00	84.73	498,649
03 May 2018	87.08	87.40	85.92	86.20	84.93	540,609
02 May 2018	85.60	87.06	85.14	86.74	85.46	657,563
30 Apr 2018	86.50	86.84	85.82	85.82	84.56	613,130
27 Apr 2018	86.70	87.54	86.38	86.52	85.24	462,272
26 Apr 2018	85.68	86.62	85.36	86.52	85.24	526,017
25 Apr 2018	87.16	87.38	85.28	85.70	84.44	726,159
24 Apr 2018	87.00	87.98	86.70	87.86	86.56	603,291
23 Apr 2018	86.20	87.16	86.14	87.16	85.88	544,703
20 Apr 2018	86.54	86.88	85.90	86.44	85.17	647,898
19 Apr 2018	87.00	87.74	86.28	86.64	85.36	541,669
18 Apr 2018	86.90	87.14	86.30	86.90	85.62	578,391
17 Apr 2018	86.52	87.14	86.36	86.58	85.30	623,955
16 Apr 2018	85.82	86.70	85.82	86.08	84.81	574,209
13 Apr 2018	86.98	87.32	85.48	85.60	84.34	1,084,793
12 Apr 2018	86.00	87.46	85.94	86.50	85.22	1,772,491
11 Apr 2018	82.76	83.32	82.16	82.42	81.21	508,958
10 Apr 2018	82.22	83.18	81.62	83.02	81.80	668,528
09 Apr 2018	81.50	81.96	80.82	81.42	80.22	541,742
06 Apr 2018	81.36	81.80	80.60	81.32	80.12	625,212
05 Apr 2018	81.16	82.08	80.64	81.76	80.55	536,043
04 Apr 2018	81.04	81.22	79.40	79.86	78.68	673,927
03 Apr 2018	80.04	81.20	79.80	80.92	79.73	728,659
29 Mar 2018	80.76	81.18	79.82	80.64	79.45	657,769
28 Mar 2018	79.26	80.68	78.92	80.68	79.49	782,889
27 Mar 2018	79.56	80.48	79.48	80.04	78.86	781,493
26 Mar 2018	79.62	79.72	77.76	78.18	77.03	696,105
23 Mar 2018	79.42	79.76	78.64	79.52	78.35	704,877
22 Mar 2018	81.52	81.76	79.44	80.38	79.20	908,092
21 Mar 2018	81.26	82.12	81.14	81.98	80.77	495,021
20 Mar 2018	80.02	81.66	80.02	81.10	79.90	660,547
19 Mar 2018	79.74	80.18	79.10	79.80	78.62	464,549
16 Mar 2018	80.66	80.92	80.04	80.06	78.88	948,333
15 Mar 2018	80.28	80.62	79.56	80.46	79.27	527,416
14 Mar 2018	80.62	80.84	79.72	79.90	78.72	530,195
13 Mar 2018	81.66	81.84	80.12	80.56	79.37	722,639
12 Mar 2018	81.64	82.18	81.14	81.62	80.42	535,025
09 Mar 2018	80.34	81.34	79.84	81.26	80.06	637,481
08 Mar 2018	80.64	80.64	79.56	80.40	79.21	1,048,313
07 Mar 2018	80.90	81.12	79.90	80.30	79.12	987,381
06 Mar 2018	81.20	82.12	81.04	81.20	80.00	846,536
05 Mar 2018	80.12	81.96	80.12	81.58	80.38	654,199
02 Mar 2018	81.62	81.74	80.22	80.30	79.12	1,012,833
01 Mar 2018	84.74	84.92	82.18	82.46	81.24	1,042,562
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