Australia markets closed

Koninklijke DSM N.V. (DSM.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
114.05-0.50 (-0.44%)
At close: 05:35PM CEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022114.35115.50111.75114.05114.05427,946
22 Sept 2022116.00118.30114.50114.55114.55417,817
21 Sept 2022114.20118.95113.70118.75118.75457,299
20 Sept 2022116.20117.45114.35115.50115.50394,131
19 Sept 2022116.55116.60114.05115.85115.85410,229
16 Sept 2022119.00119.35114.45116.30116.30815,314
15 Sept 2022122.80123.85120.25120.55120.55467,068
14 Sept 2022126.75126.75121.80123.50123.50541,757
13 Sept 2022129.60130.90124.70124.70124.70415,924
12 Sept 2022127.40129.85126.70129.40129.40286,552
09 Sept 2022125.10127.60125.05126.85126.85341,965
08 Sept 2022126.45126.65123.25125.25125.25341,643
07 Sept 2022123.60126.05123.25125.85125.85277,698
06 Sept 2022123.80125.75123.75125.25125.25300,618
05 Sept 2022124.20124.60122.05124.05124.05372,212
02 Sept 2022125.95127.90123.75127.60127.60620,739
01 Sept 2022126.10126.15123.00124.05124.05609,990
31 Aug 2022130.40131.00126.35127.35127.35759,806
30 Aug 2022130.10134.10129.35129.60129.60603,871
29 Aug 2022132.50132.55128.85129.55129.55381,042
26 Aug 2022138.50139.35134.00134.00134.00342,122
25 Aug 2022137.45138.90136.25138.35138.35331,846
24 Aug 2022137.50137.85135.85136.40136.40316,877
23 Aug 2022136.75137.95136.20137.95137.95292,103
22 Aug 2022141.20141.40136.70137.35137.35403,333
19 Aug 2022142.80144.90142.15142.80142.80326,532
18 Aug 2022145.00146.05143.40143.60143.60282,333
17 Aug 2022145.65145.85143.40144.35144.35327,705
16 Aug 2022147.35147.70143.50145.40145.40317,672
15 Aug 2022147.35147.60145.20147.05147.05335,465
12 Aug 2022144.15146.30143.65145.95145.95278,996
11 Aug 2022145.60146.70143.90144.25144.25248,764
10 Aug 2022142.55145.50140.20144.90144.90331,380
09 Aug 2022143.25144.80142.65142.80142.80297,314
08 Aug 2022142.25145.85142.05144.50144.50296,868
05 Aug 2022148.80149.80141.10141.60141.60398,979
04 Aug 2022145.05149.50143.65148.60148.60400,490
04 Aug 20220.93 Dividend
03 Aug 2022149.80150.05145.05146.05145.12518,644
02 Aug 2022153.50154.55147.65149.95149.00531,806
01 Aug 2022155.15157.15154.60155.25154.26267,945
29 July 2022152.55157.30152.05155.90154.91439,688
28 July 2022149.65152.05148.65152.05151.08415,311
27 July 2022148.80150.20147.45148.55147.60238,655
26 July 2022148.50149.15147.60148.80147.85262,754
25 July 2022150.00150.85147.60148.30147.36289,368
22 July 2022150.90153.25150.00151.25150.29312,072
21 July 2022148.75152.60148.55151.30150.34431,300
20 July 2022146.80148.25146.05147.80146.86328,396
19 July 2022143.95147.40141.50146.70145.77551,255
18 July 2022144.45146.65143.95144.80143.88313,203
15 July 2022141.80144.25141.05143.95143.03402,041
14 July 2022141.20141.70139.05141.55140.65324,915
13 July 2022142.80143.05139.25140.85139.95430,767
12 July 2022142.90143.45141.05143.10142.19329,393
11 July 2022142.30144.35141.55143.90142.98278,963
08 July 2022144.60145.45141.75144.00143.08382,932
07 July 2022143.00144.90141.55144.90143.98593,359
06 July 2022141.25145.15139.45141.90141.00449,526
05 July 2022139.65141.70137.60140.10139.21565,739
04 July 2022139.45140.65138.35138.95138.07236,184
01 July 2022135.80140.30135.70139.00138.11486,286
30 June 2022135.85137.10133.70137.10136.23608,920
29 June 2022138.75139.80134.60138.00137.12541,626
28 June 2022152.20152.20140.10140.50139.61615,249
27 June 2022138.05143.00137.80142.75141.84579,747
24 June 2022130.05137.75129.25137.75136.87477,921
23 June 2022135.95135.95130.40130.40129.57602,158
22 June 2022139.60139.65134.90136.20135.33542,731
21 June 2022142.95143.05139.75140.00139.11376,458
20 June 2022138.50141.30137.75140.95140.05475,683
17 June 2022140.95142.90138.55138.55137.671,098,034
16 June 2022144.80144.90140.25141.35140.45415,245
15 June 2022143.10145.40140.45144.90143.98532,608
14 June 2022151.55151.55141.85141.85140.95574,354
13 June 2022151.00152.95147.30149.05148.10497,877
10 June 2022153.85155.55151.35153.45152.47464,109
09 June 2022155.85156.90154.85156.30155.30445,511
08 June 2022156.50156.80153.90156.70155.70462,246
07 June 2022152.90155.05152.30155.05154.06539,906
06 June 2022157.80158.30154.00154.00153.02281,399
03 June 2022158.85159.15154.45156.65155.65483,726
02 June 2022155.15157.10154.95155.40154.41334,095
01 June 2022158.90160.10155.15155.15154.16679,267
31 May 2022160.00164.00153.15157.30156.301,798,580
30 May 2022142.65146.10142.65145.65144.72331,633
27 May 2022139.00141.95138.65141.90141.00362,197
26 May 2022137.50138.60136.85138.40137.52198,794
25 May 2022139.55139.90137.55137.55136.67275,675
24 May 2022137.60139.10137.45137.65136.77372,180
23 May 2022138.75139.55137.70139.30138.41473,146
20 May 2022137.30139.70136.05136.05135.18602,526
19 May 2022138.30138.75133.90136.65135.78383,440
18 May 2022141.65142.75139.60140.25139.36313,492
17 May 2022141.40143.30139.65142.65141.74394,778
16 May 2022141.70142.00140.00140.65139.75316,553
13 May 2022140.70142.50139.90142.35141.44318,045
12 May 2022137.85140.30134.90140.00139.11455,504
12 May 20221.7 Dividend
11 May 2022144.70144.70139.85142.50139.90417,731
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...