DSM.AS Historical Prices | DSM Stock

Dow

0.89% Nasdaq

1.26%

Koninklijke DSM NV (DSM.AS)

-Amsterdam

49.15 0.22(0.45%) 11:36AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 2, 2013	48.80	49.49	47.82	49.15	1,554,200	49.15
May 1, 2013	48.93	48.93	48.93	48.93	0	48.93
Apr 30, 2013	48.85	49.22	48.70	48.93	946,900	48.93
Apr 29, 2013	48.67	49.45	48.52	48.99	704,600	48.99
Apr 26, 2013	49.50	49.78	48.08	48.67	1,372,100	48.67
Apr 25, 2013	49.24	50.02	49.24	49.94	820,400	49.94
Apr 24, 2013	49.01	49.60	48.92	49.47	1,649,700	49.47
Apr 23, 2013	47.66	49.36	47.66	49.31	1,042,500	49.31
Apr 22, 2013	47.69	48.06	47.42	47.83	621,100	47.83
Apr 19, 2013	47.39	47.73	47.12	47.52	571,400	47.52
Apr 18, 2013	47.29	47.46	46.80	47.11	866,600	47.11
Apr 17, 2013	48.28	48.29	46.98	47.26	1,447,300	47.26
Apr 16, 2013	47.71	48.79	47.54	48.31	1,258,400	48.31
Apr 15, 2013	47.29	47.58	46.85	47.57	686,900	47.57
Apr 12, 2013	47.22	48.07	47.21	47.55	1,167,900	47.55
Apr 11, 2013	46.99	47.65	46.88	47.46	699,000	47.46
Apr 10, 2013	46.29	47.13	46.13	46.94	1,050,800	46.94
Apr 9, 2013	46.33	46.44	45.91	46.28	787,800	46.28
Apr 8, 2013	45.72	46.95	45.72	46.27	1,076,500	46.27
Apr 5, 2013	46.59	46.79	45.80	46.19	1,170,600	46.19
Apr 4, 2013	46.43	47.20	46.23	46.84	1,415,200	46.84
Apr 3, 2013	45.76	46.40	45.54	46.28	1,096,100	46.28
Apr 2, 2013	45.35	45.94	45.17	45.88	759,300	45.88
Apr 1, 2013	45.41	45.41	45.41	45.41	0	45.41
Mar 29, 2013	45.41	45.41	45.41	45.41	0	45.41
Mar 28, 2013	44.90	45.54	44.60	45.41	894,100	45.41
Mar 27, 2013	45.26	45.39	44.61	44.99	758,100	44.99
Mar 26, 2013	44.74	45.31	44.62	45.17	607,900	45.17
Mar 25, 2013	46.02	46.06	44.57	44.63	1,012,800	44.63
Mar 22, 2013	45.25	45.97	45.15	45.76	931,000	45.76
Mar 21, 2013	46.19	46.19	45.12	45.56	1,017,900	45.56
Mar 20, 2013	45.61	46.33	45.61	46.10	664,600	46.10
Mar 19, 2013	45.79	45.87	45.49	45.65	540,500	45.65
Mar 18, 2013	45.03	45.95	45.01	45.86	616,900	45.86
Mar 15, 2013	45.99	46.19	45.78	45.85	955,300	45.85
Mar 14, 2013	46.02	46.12	45.68	45.85	750,500	45.85
Mar 13, 2013	45.97	46.10	45.78	45.92	533,100	45.92
Mar 12, 2013	45.67	46.54	45.63	46.17	1,013,400	46.17
Mar 11, 2013	45.56	45.94	45.51	45.87	446,000	45.87
Mar 8, 2013	45.78	45.90	45.22	45.56	1,098,600	45.56
Mar 7, 2013	45.49	45.97	45.40	45.63	606,800	45.63
Mar 6, 2013	45.38	45.88	45.31	45.42	615,600	45.42
Mar 5, 2013	44.54	45.65	44.53	45.42	979,800	45.42
Mar 4, 2013	44.28	44.57	44.10	44.42	531,200	44.42
Mar 1, 2013	44.94	44.94	44.21	44.62	735,200	44.62
Feb 28, 2013	44.77	45.28	44.46	44.84	1,252,400	44.84
Feb 27, 2013	44.15	44.15	43.31	43.96	1,116,000	43.96
Feb 26, 2013	44.25	44.53	43.86	43.93	1,245,100	43.93
Feb 25, 2013	44.79	45.21	44.79	44.95	1,728,300	44.95
Feb 22, 2013	44.10	44.97	44.02	44.65	932,000	44.65
Feb 21, 2013	44.96	45.31	44.01	44.12	1,423,400	44.12
Feb 20, 2013	46.00	46.24	43.83	45.46	2,859,900	45.46
Feb 19, 2013	45.87	46.92	45.84	46.92	1,170,900	46.92
Feb 18, 2013	45.50	45.99	45.26	45.99	672,600	45.99
Feb 15, 2013	45.23	45.59	45.17	45.49	588,400	45.49
Feb 14, 2013	45.45	45.58	45.09	45.26	569,800	45.26
Feb 13, 2013	44.90	45.62	44.77	45.43	549,700	45.43
Feb 12, 2013	44.68	44.98	44.19	44.90	696,300	44.90
Feb 11, 2013	45.00	45.15	44.68	44.78	477,600	44.78
Feb 8, 2013	45.00	45.24	44.90	44.96	539,700	44.96
Feb 7, 2013	45.15	45.31	44.78	44.90	571,300	44.90
Feb 6, 2013	45.12	45.52	44.81	45.17	920,000	45.17
Feb 5, 2013	45.46	45.81	45.02	45.10	932,800	45.10
Feb 4, 2013	46.19	46.35	45.44	45.59	876,600	45.59
Feb 1, 2013	45.22	46.32	45.19	46.17	668,500	46.17
Jan 31, 2013	45.67	45.88	45.06	45.15	560,300	45.15
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DSM.AS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Koninklijke DSM NV (DSM.AS)