Royal Dsm NV (OP: KDSKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2024 | 43.10 | 0 | -15.15(-26.01%) | |||
| Jan 23, 2024 | 58.25 | 0 | +13.75(+30.90%) | |||
| Jan 12, 2024 | 44.50 | 0 | +29.50(+196.67%) | |||
| Dec 28, 2023 | 15.00 | 0 | -16.01(-51.63%) | |||
| Dec 21, 2023 | 15.00 | 15.00 | 15.00 | 31.01 | 977 | +16.01(+106.73%) |
| Dec 20, 2023 | 15.00 | 35.01 | 15.00 | 15.00 | 1,356 | +0.00(+0.00%) |
| Dec 19, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 41 | +2.50(+20.00%) |
| Dec 15, 2023 | 12.50 | 0 | -7.50(-37.50%) | |||
| Dec 12, 2023 | 15.00 | 15.00 | 15.00 | 20.00 | 5,006 | -25.02(-55.58%) |
| Dec 06, 2023 | 20.00 | 20.00 | 20.00 | 45.02 | 491 | -0.08(-0.18%) |
| Dec 05, 2023 | 45.10 | 45.10 | 45.10 | 45.10 | 192 | +15.10(+50.33%) |
| Nov 29, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 35 | -10.10(-25.19%) |
| Nov 10, 2023 | 30.00 | 30.00 | 30.00 | 40.10 | 125 | -1.00(-2.43%) |
| Nov 08, 2023 | 41.10 | 0 | +11.10(+37.00%) | |||
| Oct 20, 2023 | 30.00 | 0 | +0.00(+0.00%) | |||
| Oct 18, 2023 | 30.00 | 0 | +0.00(+0.00%) | |||
| Oct 17, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 244 | -40.00(-57.14%) |
| Oct 16, 2023 | 70.00 | 70.00 | 30.00 | 70.00 | 36 | +40.00(+133.33%) |
| Sep 26, 2023 | 30.00 | 0 | -4.20(-12.28%) | |||
| Sep 22, 2023 | 34.20 | 0 | -47.80(-58.29%) | |||
| Sep 12, 2023 | 34.20 | 34.20 | 34.20 | 82.00 | 24 | +12.00(+17.14%) |
| Sep 01, 2023 | 70.00 | 0 | +0.00(+0.00%) | |||
| Aug 30, 2023 | 70.00 | 0 | -19.68(-21.94%) | |||
| Aug 22, 2023 | 79.00 | 79.00 | 79.00 | 89.68 | 87 | -0.21(-0.23%) |
| Aug 21, 2023 | 89.89 | 89.89 | 89.89 | 89.89 | 25 | +14.89(+19.85%) |
| Aug 16, 2023 | 75.00 | 0 | +0.00(+0.00%) | |||
| Aug 15, 2023 | 80.00 | 80.00 | 75.00 | 75.00 | 212 | -3.00(-3.85%) |
| Aug 09, 2023 | 78.00 | 0 | -2.05(-2.56%) | |||
| Aug 04, 2023 | 80.05 | 0 | +5.00(+6.66%) | |||
| Jul 31, 2023 | 75.05 | 0 | +0.05(+0.07%) | |||
| Jul 27, 2023 | 75.00 | 0 | -15.00(-16.67%) | |||
| Jul 24, 2023 | 90.00 | 0 | -30.00(-25.00%) | |||
| Jul 21, 2023 | 103.00 | 120.00 | 103.00 | 120.00 | 103 | +45.00(+60.00%) |
| Jul 20, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 46 | +0.00(+0.00%) |
| Jul 19, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 86 | -0.12(-0.16%) |
| Jul 14, 2023 | 75.12 | 0 | +0.01(+0.01%) | |||
| Jul 13, 2023 | 75.05 | 75.11 | 75.05 | 75.11 | 38 | -18.39(-19.67%) |
| Jul 12, 2023 | 75.00 | 93.50 | 75.00 | 93.50 | 159 | +23.50(+33.57%) |
| Jul 11, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 300 | -11.00(-13.58%) |
| Jul 10, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 31 | -4.00(-4.71%) |
| Jul 07, 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 100 | -5.00(-5.56%) |
| Jul 06, 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 75 | -34.00(-27.42%) |
| Jun 29, 2023 | 124.00 | 0 | +0.00(+0.00%) | |||
| Jun 27, 2023 | 124.00 | 0 | +1.00(+0.81%) | |||
| Jun 26, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 6 | +0.00(+0.00%) |
| Jun 22, 2023 | 123.00 | 0 | -37.00(-23.12%) | |||
| Jun 20, 2023 | 126.00 | 126.00 | 126.00 | 160.00 | 1 | +25.00(+18.52%) |
| Jun 16, 2023 | 110.29 | 135.00 | 110.29 | 135.00 | 130 | +9.65(+7.70%) |
| Jun 01, 2023 | 110.29 | 122.01 | 110.29 | 125.35 | 101 | +2.35(+1.91%) |
| May 31, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 112 | +0.62(+0.51%) |
| May 30, 2023 | 120.45 | 122.38 | 120.45 | 122.38 | 76 | +0.38(+0.31%) |
| May 26, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 268 | +0.38(+0.31%) |
| May 25, 2023 | 121.62 | 121.62 | 121.62 | 121.62 | 3,662 | -2.30(-1.86%) |
| May 23, 2023 | 123.92 | 0 | +0.14(+0.12%) | |||
| May 22, 2023 | 122.08 | 123.78 | 122.08 | 123.78 | 442 | +4.10(+3.43%) |
| May 18, 2023 | 119.68 | 0 | -3.69(-2.99%) | |||
| May 17, 2023 | 123.38 | 123.38 | 123.38 | 123.38 | 3 | -1.04(-0.84%) |
| May 15, 2023 | 124.42 | 0 | +0.84(+0.68%) | |||
| May 12, 2023 | 123.58 | 123.58 | 123.58 | 123.58 | 100 | -0.92(-0.74%) |
| May 11, 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 10 | +0.61(+0.49%) |
| May 10, 2023 | 125.00 | 125.00 | 123.89 | 123.89 | 4,500 | -2.26(-1.79%) |
| May 09, 2023 | 126.15 | 126.15 | 126.15 | 126.15 | 25 | -1.48(-1.16%) |
| May 08, 2023 | 127.63 | 127.63 | 127.63 | 127.63 | 25 | +0.88(+0.69%) |
| May 05, 2023 | 126.75 | 126.75 | 126.75 | 126.75 | 100 | +1.25(+1.00%) |
| May 04, 2023 | 125.00 | 125.50 | 125.00 | 125.50 | 4 | +0.00(+0.00%) |
| May 03, 2023 | 125.50 | 125.50 | 125.50 | 125.50 | 47 | +1.62(+1.31%) |
| May 02, 2023 | 123.88 | 123.88 | 123.88 | 123.88 | 43 | -4.38(-3.41%) |
| Apr 28, 2023 | 128.25 | 0 | -1.00(-0.77%) | |||
| Apr 27, 2023 | 129.25 | 129.25 | 129.25 | 129.25 | 80 | -4.10(-3.07%) |
| Apr 26, 2023 | 129.50 | 133.35 | 129.50 | 133.35 | 262 | +1.74(+1.32%) |
| Apr 25, 2023 | 131.61 | 131.61 | 131.61 | 131.61 | 20 | -1.39(-1.04%) |
| Apr 24, 2023 | 132.75 | 133.00 | 132.75 | 133.00 | 1,600 | +1.48(+1.13%) |
| Apr 21, 2023 | 132.00 | 132.00 | 131.25 | 131.52 | 930 | +4.72(+3.72%) |
| Apr 20, 2023 | 130.00 | 130.00 | 126.80 | 126.80 | 2,144 | -0.20(-0.16%) |
| Apr 19, 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 536 | +0.33(+0.26%) |
| Apr 14, 2023 | 126.67 | 0 | +4.22(+3.45%) | |||
| Apr 13, 2023 | 122.45 | 125.12 | 122.45 | 122.45 | 11,206 | -5.05(-3.96%) |
| Apr 12, 2023 | 125.62 | 127.50 | 125.62 | 127.50 | 77 | +14.09(+12.42%) |
| Apr 10, 2023 | 113.41 | 0 | -6.19(-5.18%) | |||
| Apr 06, 2023 | 119.20 | 119.60 | 117.92 | 119.60 | 150 | +2.90(+2.49%) |
| Apr 05, 2023 | 118.64 | 118.64 | 116.70 | 116.70 | 64 | -2.55(-2.14%) |
| Apr 04, 2023 | 120.28 | 120.38 | 119.20 | 119.25 | 128 | +1.09(+0.92%) |
| Apr 03, 2023 | 118.16 | 118.16 | 118.16 | 118.16 | 423 | +1.46(+1.25%) |
| Mar 31, 2023 | 119.25 | 119.25 | 116.70 | 116.70 | 100 | -0.89(-0.76%) |
| Mar 30, 2023 | 117.59 | 117.59 | 117.59 | 117.59 | 17 | -1.28(-1.08%) |
| Mar 29, 2023 | 116.20 | 118.88 | 116.20 | 118.88 | 24 | +2.17(+1.86%) |
| Mar 28, 2023 | 117.92 | 117.92 | 116.70 | 116.70 | 12 | -2.97(-2.48%) |
| Mar 27, 2023 | 118.67 | 119.67 | 118.67 | 119.67 | 8,297 | +3.32(+2.86%) |
| Mar 24, 2023 | 116.25 | 118.80 | 115.64 | 116.35 | 691 | -5.47(-4.49%) |
| Mar 23, 2023 | 123.00 | 123.92 | 121.36 | 121.82 | 1,144 | +0.24(+0.20%) |
| Mar 22, 2023 | 121.25 | 122.14 | 121.25 | 121.58 | 49 | -0.08(-0.06%) |
| Mar 21, 2023 | 123.53 | 123.53 | 121.45 | 121.65 | 91 | -2.10(-1.70%) |
| Mar 20, 2023 | 124.00 | 124.00 | 121.58 | 123.75 | 1,071 | +1.75(+1.44%) |
| Mar 17, 2023 | 121.72 | 122.51 | 121.31 | 122.00 | 288 | -0.77(-0.62%) |
| Mar 16, 2023 | 121.42 | 123.04 | 120.50 | 122.76 | 3,001 | +1.62(+1.33%) |
| Mar 15, 2023 | 120.00 | 121.14 | 118.97 | 121.14 | 338 | -2.75(-2.22%) |
| Mar 14, 2023 | 123.00 | 124.14 | 122.00 | 123.90 | 4,644 | +2.65(+2.18%) |
| Mar 13, 2023 | 120.45 | 122.87 | 120.45 | 121.25 | 3,049 | -1.50(-1.22%) |
| Mar 10, 2023 | 121.77 | 122.75 | 120.04 | 122.75 | 387 | +2.55(+2.12%) |
| Mar 09, 2023 | 122.46 | 122.76 | 120.20 | 120.20 | 236 | -2.08(-1.70%) |
| Mar 08, 2023 | 121.19 | 123.30 | 121.19 | 122.28 | 109 | -3.10(-2.47%) |
| Mar 07, 2023 | 123.75 | 126.97 | 123.75 | 125.38 | 1,061 | -2.58(-2.02%) |
| Mar 06, 2023 | 125.75 | 129.25 | 124.48 | 127.96 | 507 | -1.25(-0.97%) |
| Mar 03, 2023 | 126.00 | 129.21 | 126.00 | 129.21 | 1,353 | +3.09(+2.45%) |
| Mar 02, 2023 | 125.50 | 127.49 | 125.25 | 126.12 | 1,697 | +0.50(+0.40%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.