Royal Dsm NV (OP: KDSKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2018 | 99.71 | 99.71 | 99.71 | 0 | -6.04(-5.71%) | |
| May 23, 2018 | 105.75 | 105.75 | 105.75 | 0 | -0.20(-0.19%) | |
| May 21, 2018 | 105.95 | 105.95 | 105.95 | 90 | +0.67(+0.64%) | |
| May 18, 2018 | 104.50 | 105.28 | 104.05 | 105.28 | 736 | +0.60(+0.58%) |
| May 16, 2018 | 104.67 | 104.67 | 104.67 | 7,500 | +1.16(+1.12%) | |
| May 15, 2018 | 103.51 | 103.51 | 103.51 | 103.51 | 1,695 | +1.22(+1.20%) |
| May 14, 2018 | 102.05 | 102.69 | 102.05 | 102.29 | 15,086 | +1.29(+1.28%) |
| May 09, 2018 | 101.00 | 101.00 | 101.00 | 0 | -1.50(-1.46%) | |
| May 08, 2018 | 102.50 | 102.50 | 102.50 | 102.50 | 200 | -1.75(-1.68%) |
| May 03, 2018 | 104.25 | 104.25 | 104.25 | 18 | -0.75(-0.71%) | |
| May 02, 2018 | 104.10 | 105.00 | 104.10 | 105.00 | 1,893 | +0.65(+0.62%) |
| Apr 30, 2018 | 104.35 | 104.35 | 104.35 | 15 | -0.95(-0.90%) | |
| Apr 26, 2018 | 105.30 | 105.30 | 105.30 | 0 | -2.25(-2.09%) | |
| Apr 19, 2018 | 107.55 | 107.55 | 107.55 | 275 | -0.26(-0.24%) | |
| Apr 17, 2018 | 107.81 | 107.81 | 107.81 | 35 | +3.31(+3.16%) | |
| Apr 13, 2018 | 104.50 | 104.50 | 104.50 | 0 | -2.75(-2.56%) | |
| Apr 12, 2018 | 107.25 | 107.25 | 107.25 | 107.25 | 275 | +7.90(+7.95%) |
| Apr 03, 2018 | 99.35 | 99.35 | 99.35 | 0 | -0.15(-0.15%) | |
| Apr 02, 2018 | 99.50 | 99.50 | 99.50 | 99.50 | 275 | -0.10(-0.10%) |
| Mar 27, 2018 | 99.60 | 99.60 | 99.60 | 0 | +1.16(+1.18%) | |
| Mar 23, 2018 | 98.44 | 98.44 | 98.44 | 525 | -0.92(-0.93%) | |
| Mar 22, 2018 | 99.25 | 99.36 | 99.25 | 99.36 | 1,275 | -1.20(-1.19%) |
| Mar 21, 2018 | 100.56 | 100.56 | 100.56 | 100.56 | 450 | +2.05(+2.08%) |
| Mar 19, 2018 | 98.51 | 98.51 | 98.51 | 25 | -3.25(-3.19%) | |
| Mar 13, 2018 | 101.76 | 101.76 | 101.76 | 0 | +2.25(+2.26%) | |
| Mar 08, 2018 | 99.50 | 99.50 | 99.50 | 75 | -0.05(-0.05%) | |
| Mar 07, 2018 | 99.55 | 99.55 | 99.55 | 99.55 | 4,248 | -1.46(-1.44%) |
| Mar 05, 2018 | 101.01 | 101.01 | 101.01 | 0 | +1.41(+1.41%) | |
| Mar 02, 2018 | 99.50 | 99.60 | 99.50 | 99.60 | 1,061 | -1.53(-1.51%) |
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.
