Australia markets close in 3 hours 9 minutes

Koninklijke DSM N.V. (DSM.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
167.95-7.20 (-4.11%)
At close: 05:39PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022173.80175.15167.10167.95167.95475,521
21 Jan 2022177.60178.50173.25175.15175.15423,828
20 Jan 2022178.90180.85175.85180.40180.40330,222
19 Jan 2022175.00179.85174.75179.00179.00473,885
18 Jan 2022177.15177.15174.80176.70176.70393,229
17 Jan 2022177.40180.10175.80178.35178.35289,981
14 Jan 2022179.05179.15175.75176.30176.30291,386
13 Jan 2022181.95182.50179.35180.15180.15275,584
12 Jan 2022182.25182.55180.30182.15182.15325,522
11 Jan 2022183.65185.20181.15181.80181.80337,489
10 Jan 2022187.75188.00180.15181.40181.40312,520
07 Jan 2022186.90188.00184.65187.25187.25342,910
06 Jan 2022196.50196.50186.70187.05187.05420,332
05 Jan 2022198.25199.90198.10198.65198.65232,415
04 Jan 2022198.60199.30196.15198.70198.70249,202
03 Jan 2022198.30199.30197.65197.75197.75177,112
31 Dec 2021198.10198.60197.80198.00198.0058,618
30 Dec 2021199.50200.40198.35198.40198.40126,340
29 Dec 2021198.50199.60198.30199.35199.35126,789
28 Dec 2021196.45199.15196.25198.80198.80105,030
27 Dec 2021194.90197.15194.65196.45196.4595,166
24 Dec 2021195.80196.00195.20195.30195.3030,631
23 Dec 2021196.10196.55193.80195.85195.85170,167
22 Dec 2021195.00195.25192.15195.25195.25211,378
21 Dec 2021195.00195.85193.70194.85194.85240,268
20 Dec 2021190.50192.95189.55192.95192.95273,932
17 Dec 2021196.35197.25192.20193.00193.00541,030
16 Dec 2021198.65198.85195.70196.85196.85328,801
15 Dec 2021195.45196.60194.80195.10195.10465,182
14 Dec 2021199.20200.50194.90194.90194.90295,613
13 Dec 2021198.75200.20198.35199.40199.40314,814
10 Dec 2021196.10198.20195.85197.85197.85171,214
09 Dec 2021198.40198.80196.95197.05197.05223,335
08 Dec 2021196.65200.00196.65197.50197.50325,223
07 Dec 2021193.70198.45193.05197.70197.70356,901
06 Dec 2021191.10192.95190.30191.90191.90465,513
03 Dec 2021191.10192.50189.60190.30190.30342,277
02 Dec 2021189.05190.35188.40189.55189.55532,616
01 Dec 2021191.40192.05188.80190.80190.80377,527
30 Nov 2021190.90193.05190.15190.15190.15913,789
29 Nov 2021193.70194.45191.75191.80191.80384,046
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...