Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Dsm NV (OP: KDSKF )

35.00 UNCHANGED
Last Price Updated: 10:58 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 25, 2014 64.50 64.50 64.50 0 +0.00(+0.00%)
Nov 24, 2014 64.00 64.50 64.00 64.50 300 +0.50(+0.78%)
Nov 21, 2014 64.00 64.00 64.00 64.00 225 -1.25(-1.92%)
Nov 19, 2014 65.25 65.25 65.25 25 +1.25(+1.95%)
Nov 18, 2014 64.00 64.30 64.00 64.00 955 -0.25(-0.39%)
Nov 14, 2014 64.25 64.25 64.25 0 +1.05(+1.66%)
Nov 11, 2014 63.20 63.20 63.20 1 +0.15(+0.24%)
Nov 10, 2014 62.00 63.05 62.00 63.05 700 +1.05(+1.69%)
Nov 06, 2014 62.00 62.00 62.00 11 -0.35(-0.56%)
Nov 04, 2014 62.35 62.35 62.35 58 +2.55(+4.26%)
Nov 03, 2014 59.80 59.80 59.80 59.80 200 -0.10(-0.17%)
Oct 31, 2014 59.90 59.90 59.90 59.90 1,450 +0.00(+0.00%)
Oct 23, 2014 59.90 59.90 59.90 0 +1.05(+1.78%)
Oct 22, 2014 58.85 58.85 58.85 58.85 208 +0.35(+0.60%)
Oct 21, 2014 58.50 58.50 58.50 58.50 175 +1.20(+2.09%)
Oct 17, 2014 57.30 57.30 57.30 57.30 135 -2.95(-4.90%)
Oct 08, 2014 60.25 60.25 60.25 0 -4.58(-7.06%)
Oct 02, 2014 64.83 64.83 64.83 1 +0.00(+0.00%)
Sep 18, 2014 64.83 64.83 64.83 49 +1.17(+1.83%)
Sep 16, 2014 63.66 63.66 63.66 39 -0.34(-0.53%)
Sep 12, 2014 64.00 64.00 64.00 0 -3.00(-4.48%)
Aug 29, 2014 67.00 67.00 67.00 0 +2.32(+3.59%)
Aug 12, 2014 64.68 64.68 64.68 4 -0.57(-0.88%)
Aug 08, 2014 65.25 65.25 65.25 88 -2.49(-3.67%)
Aug 05, 2014 67.74 67.74 67.74 0 -4.26(-5.92%)
Jul 25, 2014 72.00 72.00 72.00 72.00 100 +1.42(+2.02%)
Jul 21, 2014 70.58 70.58 70.58 25 +0.40(+0.57%)
Jul 18, 2014 70.17 70.17 70.17 70.17 1,160 +1.40(+2.04%)
Jul 16, 2014 68.77 68.77 68.77 0 +0.36(+0.53%)
Jul 11, 2014 68.41 68.41 68.41 37 -1.50(-2.15%)
Jul 10, 2014 69.92 69.92 69.92 69.92 8,016 -0.50(-0.70%)
Jul 09, 2014 70.41 70.41 70.41 70.41 24,000 -0.14(-0.20%)
Jul 08, 2014 70.55 70.55 70.55 70.55 14,000 -1.21(-1.68%)
Jul 07, 2014 71.76 71.76 71.76 71.76 24,007 -0.39(-0.54%)
Jul 03, 2014 72.14 72.14 72.14 0 +0.29(+0.41%)
Jun 30, 2014 71.85 71.85 71.85 0 +1.60(+2.28%)
Jun 20, 2014 70.25 70.25 70.25 14 -0.25(-0.35%)
Jun 18, 2014 70.50 70.50 70.50 2 -1.50(-2.08%)
Jun 06, 2014 72.00 72.00 72.00 3 +2.98(+4.32%)
May 16, 2014 69.02 69.02 69.02 69.02 1 -1.98(-2.79%)
May 05, 2014 71.00 71.00 71.00 7 +0.00(+0.00%)
May 02, 2014 71.00 71.00 71.00 71.00 377 -1.10(-1.53%)
May 01, 2014 72.10 72.10 72.10 72.10 266 +0.60(+0.84%)
Apr 30, 2014 71.50 71.50 71.50 71.50 212 +2.80(+4.08%)
Mar 28, 2014 68.70 68.70 68.70 0 +4.70(+7.34%)
Mar 21, 2014 64.00 64.00 64.00 30 -0.35(-0.54%)
Mar 20, 2014 64.35 64.35 64.35 64.35 127 -0.62(-0.95%)
Mar 17, 2014 64.97 64.97 64.97 64.97 2 +0.05(+0.07%)
Mar 14, 2014 64.92 64.92 64.00 64.92 0 -1.48(-2.23%)
Mar 10, 2014 66.40 66.40 66.40 73 +0.00(+0.00%)
Mar 06, 2014 66.40 66.40 66.40 85 +0.90(+1.37%)
Mar 05, 2014 65.50 65.50 65.50 65.50 750 +0.60(+0.92%)
Mar 04, 2014 64.90 64.90 64.90 64.90 579 +1.65(+2.61%)
Mar 03, 2014 63.25 63.25 63.25 63.25 215 -1.15(-1.79%)
Feb 28, 2014 64.40 64.40 64.40 64.40 0 -2.05(-3.09%)
Feb 20, 2014 66.45 66.45 66.45 0 -0.69(-1.02%)
Feb 14, 2014 67.14 67.14 67.14 2 +0.14(+0.20%)
Feb 11, 2014 67.00 67.00 67.00 20 +0.95(+1.44%)
Jan 31, 2014 66.05 66.05 66.05 35 -0.35(-0.53%)
Jan 30, 2014 66.40 66.40 66.40 66.40 265 -0.90(-1.33%)
Jan 28, 2014 67.30 67.30 67.30 67.30 19 +1.90(+2.90%)
Jan 27, 2014 65.40 65.40 65.40 65.40 744 -0.75(-1.13%)
Jan 24, 2014 66.25 66.25 66.15 66.15 0 -2.65(-3.85%)
Jan 23, 2014 68.80 68.80 68.80 68.80 232 +1.30(+1.93%)
Jan 22, 2014 67.51 67.51 67.50 67.50 678 -12.00(-15.09%)
Dec 31, 2013 79.50 79.50 79.50 53 +0.25(+0.32%)
Dec 30, 2013 79.25 79.25 79.25 79.25 426 +1.95(+2.52%)
Dec 23, 2013 77.30 77.30 77.30 234 +0.95(+1.25%)
Dec 16, 2013 76.35 76.35 76.35 76.35 45 -1.46(-1.88%)
Dec 11, 2013 77.81 77.81 77.81 0 +0.41(+0.52%)
Dec 10, 2013 77.40 77.40 77.40 77.40 128 +0.35(+0.46%)
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.