UK markets open in 5 hours 53 minutes

Koninklijke DSM N.V. (DSM.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
137.65-1.65 (-1.18%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 May 2022137.60139.10137.45137.65137.65372,180
23 May 2022138.75139.55137.70139.30139.30473,146
20 May 2022137.30139.70136.05136.05136.05602,526
19 May 2022138.30138.75133.90136.65136.65383,440
18 May 2022141.65142.75139.60140.25140.25313,492
17 May 2022141.40143.30139.65142.65142.65394,778
16 May 2022141.70142.00140.00140.65140.65316,553
13 May 2022140.70142.50139.90142.35142.35318,045
12 May 2022137.85140.30134.90140.00140.00455,504
12 May 20221.7 Dividend
11 May 2022144.70144.70139.85142.50140.80417,731
10 May 2022143.15145.75141.90142.30140.60446,898
09 May 2022145.00145.95140.10142.00140.31470,749
06 May 2022152.60153.00143.20145.40143.67578,525
05 May 2022155.85158.25153.20153.65151.82330,670
04 May 2022153.90154.25150.15153.30151.47335,984
03 May 2022158.30158.35150.25154.25152.41496,840
02 May 2022159.05159.15146.40155.60153.74384,452
29 Apr 2022160.00161.45159.50160.60158.68326,942
28 Apr 2022158.50159.70157.55158.50156.61237,578
27 Apr 2022154.50156.95153.15156.95155.08333,187
26 Apr 2022154.95157.50153.15153.15151.32372,163
25 Apr 2022152.60154.75151.80153.70151.87290,741
22 Apr 2022155.55156.75154.25155.20153.35358,723
21 Apr 2022157.20159.60155.65157.30155.42367,764
20 Apr 2022155.50157.30152.65155.90154.04622,570
19 Apr 2022156.90156.90151.95155.10153.25358,829
14 Apr 2022157.10159.10156.35157.95156.07343,918
13 Apr 2022158.50158.60155.35157.40155.52279,720
12 Apr 2022158.45159.65156.70159.25157.35269,988
11 Apr 2022160.85162.10158.60160.10158.19281,124
08 Apr 2022163.75164.20160.75162.05160.12277,751
07 Apr 2022160.90163.65160.25162.60160.66298,834
06 Apr 2022163.75165.50159.40159.75157.84348,806
05 Apr 2022161.85165.20160.55163.85161.90398,161
04 Apr 2022162.00164.20160.55161.75159.82344,667
01 Apr 2022161.90163.50160.70161.55159.62255,126
31 Mar 2022163.65165.20162.25162.50160.56571,761
30 Mar 2022163.60163.90161.00162.80160.86326,949
29 Mar 2022159.80165.85159.80163.25161.30508,722
28 Mar 2022158.85160.55158.35158.60156.71268,154
25 Mar 2022160.95161.95157.45158.25156.36348,926
24 Mar 2022159.45162.00159.15161.15159.23348,925
23 Mar 2022160.40161.50158.60159.65157.75242,345
22 Mar 2022161.50161.75158.35160.40158.49378,050
21 Mar 2022163.10163.50160.10160.85158.93454,788
18 Mar 2022160.95164.10158.70164.10162.14727,317
17 Mar 2022161.90162.35160.20161.30159.38379,615
16 Mar 2022157.25160.10155.85158.90157.00544,938
15 Mar 2022152.35155.30150.65154.70152.85300,577
14 Mar 2022151.35155.10148.80153.75151.92415,755
11 Mar 2022150.70151.35145.35149.35147.57725,257
10 Mar 2022154.60155.50149.75149.75147.96727,946
09 Mar 2022148.45154.25147.25154.25152.41601,729
08 Mar 2022156.15158.85143.60145.15143.42978,852
07 Mar 2022156.90161.65155.30158.25156.36682,580
04 Mar 2022162.10163.20159.60160.45158.54467,783
03 Mar 2022163.30166.55162.60162.85160.91334,892
02 Mar 2022164.55165.80159.95163.00161.06540,477
01 Mar 2022167.60168.25164.65165.75163.77537,662
28 Feb 2022162.90167.30162.25167.30165.30672,159
25 Feb 2022159.90164.35158.00163.60161.65499,646
24 Feb 2022155.95158.95154.65158.95157.05683,260
23 Feb 2022158.45162.30158.15160.45158.54493,233
22 Feb 2022154.10158.25153.60157.75155.87427,430
21 Feb 2022162.10162.50156.20157.65155.77276,506
18 Feb 2022163.65164.00160.30160.80158.88393,607
17 Feb 2022165.15165.95162.95163.35161.40375,354
16 Feb 2022162.95166.55161.05164.75162.78439,026
15 Feb 2022160.15163.85160.00162.00160.07659,842
14 Feb 2022157.65159.15155.75159.15157.25448,700
11 Feb 2022162.30162.45159.55159.55157.65324,273
10 Feb 2022163.10164.10161.95162.60160.66280,587
09 Feb 2022161.40164.25161.40162.50160.56381,944
08 Feb 2022161.90163.05158.75160.20158.29332,758
07 Feb 2022163.75164.65161.30161.30159.38282,759
04 Feb 2022166.30166.95163.00163.10161.15359,446
03 Feb 2022169.75170.40165.90165.90163.92320,401
02 Feb 2022169.55171.15168.65170.25168.22333,771
01 Feb 2022167.40169.95166.65167.90165.90398,308
31 Jan 2022166.75167.50164.95166.05164.07484,372
28 Jan 2022163.50166.20161.25164.40162.44600,732
27 Jan 2022163.10165.30161.25165.00163.03793,322
26 Jan 2022166.40167.65164.70166.20164.22405,942
25 Jan 2022170.00170.05163.85165.35163.38599,381
24 Jan 2022173.80175.15167.10167.95165.95475,521
21 Jan 2022177.60178.50173.25175.15173.06423,828
20 Jan 2022178.90180.85175.85180.40178.25330,222
19 Jan 2022175.00179.85174.75179.00176.86473,885
18 Jan 2022177.15177.15174.80176.70174.59393,229
17 Jan 2022177.40180.10175.80178.35176.22289,981
14 Jan 2022179.05179.15175.75176.30174.20291,386
13 Jan 2022181.95182.50179.35180.15178.00275,584
12 Jan 2022182.25182.55180.30182.15179.98325,522
11 Jan 2022183.65185.20181.15181.80179.63337,489
10 Jan 2022187.75188.00180.15181.40179.24312,520
07 Jan 2022186.90188.00184.65187.25185.02342,910
06 Jan 2022196.50196.50186.70187.05184.82420,332
05 Jan 2022198.25199.90198.10198.65196.28232,415
04 Jan 2022198.60199.30196.15198.70196.33249,202
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...