DSM.AS - Koninklijke DSM N.V.

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2019108.50110.10108.15110.00110.00618,014
Aug 16, 2019107.50108.35106.80107.50107.50859,732
Aug 15, 2019108.70109.55106.30107.50107.50750,684
Aug 14, 2019110.65111.25107.95108.50108.50690,872
Aug 13, 2019110.90111.25108.90110.60110.60686,864
Aug 12, 2019112.05113.05111.00111.25111.25368,680
Aug 09, 2019111.25113.15111.10111.70111.70738,897
Aug 08, 2019108.80111.50108.10111.50111.50775,046
Aug 07, 2019107.25108.25106.50107.55107.55603,670
Aug 06, 2019107.05108.40106.40106.40106.40636,080
Aug 05, 2019108.90108.95106.20107.00107.00931,906
Aug 05, 20190.77 Dividend
Aug 02, 2019112.70114.05111.50111.90111.13973,135
Aug 01, 2019110.55115.30109.35115.15114.361,173,526
Jul 31, 2019111.90113.45111.50112.80112.02602,447
Jul 30, 2019113.70113.80111.45111.90111.13542,038
Jul 29, 2019113.85114.75113.70113.80113.02439,369
Jul 26, 2019115.20115.80113.90114.00113.22509,407
Jul 25, 2019116.25116.60114.15115.55114.75511,768
Jul 24, 2019115.55115.85114.70115.65114.85325,905
Jul 23, 2019114.15115.75113.65115.10114.31455,305
Jul 22, 2019114.00114.05113.00114.00113.22326,446
Jul 19, 2019113.00114.10112.60113.15112.37372,960
Jul 18, 2019113.25113.45112.00112.70111.92485,010
Jul 17, 2019114.25115.15113.95114.00113.22451,275
Jul 16, 2019113.10114.65113.05114.65113.86410,512
Jul 15, 2019112.50113.90112.30113.30112.52504,298
Jul 12, 2019111.80113.40111.40112.25111.48458,444
Jul 11, 2019110.55111.55110.45111.55110.78376,203
Jul 10, 2019110.15110.85109.75110.40109.64478,084
Jul 09, 2019109.80110.65109.50110.55109.79625,296
Jul 08, 2019111.95112.20110.60111.35110.58386,515
Jul 05, 2019113.10114.00111.45112.35111.58598,357
Jul 04, 2019112.25113.25112.10112.55111.78443,507
Jul 03, 2019110.55112.40110.55112.40111.63557,565
Jul 02, 2019109.75110.50109.15110.50109.74545,084
Jul 01, 2019109.80110.40108.95109.65108.90548,473
Jun 28, 2019108.60109.05108.30108.70107.95574,679
Jun 27, 2019107.10108.55106.65108.55107.80823,600
Jun 26, 2019109.95110.40108.55108.70107.95674,779
Jun 25, 2019109.15110.95109.15110.00109.24418,155
Jun 24, 2019109.10110.20109.10110.15109.39629,120
Jun 21, 2019110.10110.80109.40109.50108.75853,457
Jun 20, 2019110.25111.60109.65110.50109.74713,749
Jun 19, 2019108.85109.30108.35109.25108.50727,876
Jun 18, 2019106.65109.15106.30109.00108.25579,758
Jun 17, 2019107.15107.40105.75106.80106.07407,441
Jun 14, 2019107.10107.35106.55107.25106.51635,317
Jun 13, 2019106.05108.20105.80107.40106.66818,267
Jun 12, 2019104.65106.70104.60106.40105.67590,804
Jun 11, 2019104.30105.25104.30104.95104.23491,781
Jun 10, 2019104.50105.10104.35104.60103.88267,162
Jun 07, 2019103.55104.95103.55104.15103.43575,215
Jun 06, 2019102.50104.50102.35103.10102.39609,901
Jun 05, 2019102.20103.00101.95102.15101.45543,135
Jun 04, 2019102.50103.15101.40102.20101.501,097,336
Jun 03, 2019100.10103.05100.10103.05102.34872,801
May 31, 201999.82100.8099.72100.80100.11639,162
May 30, 2019100.25101.1599.92101.05100.35434,612
May 29, 2019101.45101.7099.62100.0599.36731,648
May 28, 2019101.60102.65101.50102.50101.791,165,337
May 27, 2019100.90101.95100.70101.35100.65330,453
May 24, 2019100.00101.3599.88100.3599.66664,652
May 23, 2019100.80100.8098.9699.8899.19751,397
May 22, 2019101.70102.45101.00101.45100.75515,406
May 21, 2019102.40103.40101.35101.90101.20768,683
May 20, 2019103.55103.95101.90102.55101.84701,339
May 17, 2019102.80104.30102.60103.80103.09726,266
May 16, 2019100.65104.15100.55103.65102.94926,364
May 15, 2019101.15101.5599.84101.05100.35652,946
May 14, 201998.60101.0598.60100.85100.16990,534
May 13, 201998.9099.1497.8498.0497.37991,319
May 10, 201998.0098.9497.4698.7898.10979,669
May 10, 20191.53 Dividend
May 09, 2019100.65100.6598.1098.1495.951,085,580
May 08, 2019102.50103.7099.94100.6098.351,436,043
May 07, 2019102.00105.30101.80103.30100.991,735,424
May 06, 201997.3098.8097.2098.8096.59665,111
May 03, 201999.00100.3596.2699.3897.161,152,012
May 02, 2019101.35101.85100.15100.4098.15661,337
Apr 30, 2019101.30101.95101.25101.8599.57534,899
Apr 29, 2019101.20102.10101.15101.7599.47391,919
Apr 26, 2019101.35101.65100.70101.2098.94512,506
Apr 25, 2019100.80102.15100.70101.5099.23444,467
Apr 24, 2019101.55102.35101.25101.3599.08637,078
Apr 23, 2019101.70102.85101.70102.55100.26494,189
Apr 18, 2019102.35102.95101.90102.65100.35470,072
Apr 17, 2019102.35103.15102.15102.55100.26582,351
Apr 16, 2019102.00103.15102.00102.75100.45476,944
Apr 15, 2019101.70102.05101.20102.0599.77543,720
Apr 12, 2019101.20102.30101.00101.4599.18507,039
Apr 11, 2019101.30102.25101.25101.4599.18439,659
Apr 10, 2019101.00101.90100.80101.2598.99607,653
Apr 09, 2019101.05102.15100.95101.1598.89659,075
Apr 08, 2019100.75101.45100.35101.4599.18484,276
Apr 05, 2019100.20101.50100.10101.3099.03570,746
Apr 04, 2019100.15100.6599.8099.9297.69451,642
Apr 03, 2019100.00101.3599.84100.6598.40632,784
Apr 02, 201998.82100.0098.8299.6097.37650,151
Apr 01, 201997.7498.9897.7498.9496.73563,530
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...