Royal Dsm NV (OP: KDSKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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 | -2.28(-1.78%) |
| 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%) |
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.