Royal Dsm NV (OP: KDSKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 35.00 | 0 | -73.80(-67.83%) | |||
| Apr 09, 2024 | 108.80 | 0 | +65.79(+152.96%) | |||
| Mar 27, 2024 | 43.01 | 0 | -0.09(-0.21%) | |||
| Mar 18, 2024 | 43.10 | 0 | -1.90(-4.22%) | |||
| Mar 14, 2024 | 45.00 | 0 | +0.00(+0.00%) | |||
| Mar 08, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 12 | +0.00(+0.00%) |
| Mar 07, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 2 | +1.99(+4.63%) |
| Mar 04, 2024 | 43.01 | 0 | -0.09(-0.21%) | |||
| 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%) |
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.