Australia markets open in 3 hours 54 minutes

Koninklijke DSM N.V. (DSM.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
182.10-0.15 (-0.08%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
06 Sept 2021178.10179.20177.90179.20179.20187,330
03 Sept 2021178.10178.40176.05177.85177.85201,690
02 Sept 2021178.15179.20177.70177.80177.80272,058
01 Sept 2021178.85179.55176.55177.85177.85454,056
31 Aug 2021182.50183.25179.80180.25180.25553,511
30 Aug 2021181.25182.15180.80182.15182.15139,685
27 Aug 2021180.80181.20179.65180.75180.75183,407
26 Aug 2021180.70181.45179.95180.50180.50191,371
25 Aug 2021181.60182.45180.15180.85180.85227,295
24 Aug 2021182.25183.10181.70181.70181.70260,607
23 Aug 2021180.95181.30179.90180.90180.90252,512
20 Aug 2021180.70181.70179.65180.50180.50349,574
19 Aug 2021177.85180.30177.05180.30180.30418,976
18 Aug 2021178.00178.65177.55178.65178.65311,405
17 Aug 2021176.90178.35176.90177.55177.55204,780
16 Aug 2021177.10177.90176.65177.55177.55158,248
13 Aug 2021175.95177.65175.90177.65177.65209,641
12 Aug 2021174.65176.45174.65175.75175.75244,616
11 Aug 2021176.30176.85174.95174.95174.95259,166
10 Aug 2021174.70176.60174.50176.25176.25260,636
09 Aug 2021174.00175.45174.00174.70174.70223,001
06 Aug 2021175.30176.60173.55173.55173.55328,380
05 Aug 2021173.00176.60172.95174.95174.95413,333
05 Aug 20210.8 Dividend
04 Aug 2021173.05174.75171.10173.75172.95419,638
03 Aug 2021170.20172.10165.50172.05171.26559,056
02 Aug 2021170.45171.75169.70170.55169.76297,468
30 July 2021168.30170.40167.60169.95169.17316,041
29 July 2021168.10169.20167.60168.85168.07250,760
28 July 2021167.45167.95166.10167.80167.03212,589
27 July 2021168.90169.05166.45166.90166.13384,809
26 July 2021170.35170.85168.65168.95168.17222,919
23 July 2021168.55170.70167.70170.35169.57284,675
22 July 2021165.95168.60165.15168.50167.72285,847
21 July 2021164.70165.70163.80165.65164.89344,966
20 July 2021163.70165.40163.20164.35163.59421,775
19 July 2021163.65164.05162.30163.90163.15279,710
16 July 2021164.50164.60163.00164.15163.39290,224
15 July 2021161.65164.55161.50163.60162.85382,264
14 July 2021160.45161.80160.15161.25160.51283,567
13 July 2021159.70161.20159.40161.20160.46238,160
12 July 2021158.35160.25158.20159.85159.11291,210
09 July 2021158.90159.90158.00158.15157.42363,396
08 July 2021161.25161.60158.15158.70157.97483,144
07 July 2021159.25162.25159.00162.25161.50320,770
06 July 2021158.40159.30158.10158.95158.22197,903
05 July 2021158.00159.05157.65158.75158.02156,399
02 July 2021158.85159.20157.50158.00157.27264,569
01 July 2021157.95158.60156.45158.60157.87271,051
30 June 2021157.65158.30156.90157.40156.68318,363
29 June 2021157.75158.45157.55158.20157.47216,305
28 June 2021158.05158.35157.05157.75157.02245,434
25 June 2021157.40158.20157.25157.60156.87234,388
24 June 2021157.10158.15157.05157.55156.82278,691
23 June 2021156.45157.75155.85156.75156.03275,409
22 June 2021154.95156.30153.85155.90155.18297,781
21 June 2021152.00154.60152.00154.20153.49232,472
18 June 2021153.55154.30151.45152.40151.70854,283
17 June 2021153.40153.55152.60153.40152.69289,373
16 June 2021151.50154.75151.40153.95153.24326,142
15 June 2021152.50153.10151.70152.00151.30366,433
14 June 2021151.85152.80151.50151.90151.20266,934
11 June 2021151.25152.30150.80151.70151.00181,282
10 June 2021152.60153.10151.10151.65150.95248,275
09 June 2021152.05152.45151.25152.30151.60233,932
08 June 2021152.15152.95151.80152.35151.65262,791
07 June 2021152.55152.85151.80151.80151.10236,596
04 June 2021152.10152.60151.30152.45151.75195,484
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...