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 (%)
Dec 31, 2019 128.00 128.00 129.13 750 +1.13(+0.88%)
Dec 30, 2019 128.00 128.00 128.00 140 +0.00(+0.00%)
Dec 27, 2019 128.00 128.00 128.00 128.00 100 +0.21(+0.16%)
Dec 24, 2019 127.79 127.79 127.79 0 +0.00(+0.00%)
Dec 23, 2019 127.79 127.79 127.79 2,755 +0.00(+0.00%)
Dec 20, 2019 127.79 127.79 127.79 25 +0.00(+0.00%)
Dec 19, 2019 127.79 127.79 127.79 127.79 527 -1.91(-1.47%)
Dec 18, 2019 129.70 129.70 129.70 129.70 725 +1.74(+1.36%)
Dec 17, 2019 127.96 127.96 127.96 22 +0.00(+0.00%)
Dec 16, 2019 127.96 127.96 127.96 25 +0.00(+0.00%)
Dec 13, 2019 127.96 127.96 127.96 127.96 500 +1.86(+1.48%)
Dec 12, 2019 126.10 126.10 126.10 80 +0.00(+0.00%)
Dec 10, 2019 126.10 126.10 126.10 0 -0.45(-0.35%)
Dec 09, 2019 126.55 126.55 126.55 96 +0.00(+0.00%)
Dec 06, 2019 126.55 126.55 126.55 10 +0.00(+0.00%)
Dec 05, 2019 126.55 126.55 126.55 25 +0.00(+0.00%)
Dec 04, 2019 126.55 126.55 126.55 126.55 380 -3.32(-2.56%)
Nov 29, 2019 129.87 129.87 129.87 0 +0.00(+0.00%)
Nov 27, 2019 129.87 129.87 129.87 30 +0.00(+0.00%)
Nov 25, 2019 129.87 129.87 129.87 0 +0.27(+0.21%)
Nov 20, 2019 129.60 129.60 129.60 0 +0.00(+0.00%)
Nov 19, 2019 129.00 129.00 129.60 350 +0.60(+0.46%)
Nov 18, 2019 129.00 129.00 129.00 75 +0.00(+0.00%)
Nov 15, 2019 129.00 129.00 129.00 129.00 200 +1.00(+0.78%)
Nov 13, 2019 128.00 128.00 128.00 0 -1.21(-0.94%)
Nov 12, 2019 128.81 128.81 129.21 450 +0.41(+0.31%)
Nov 07, 2019 128.81 128.81 128.81 0 +6.97(+5.72%)
Nov 06, 2019 121.84 121.84 121.84 300 +0.00(+0.00%)
Nov 05, 2019 121.84 121.84 121.84 50 +0.00(+0.00%)
Nov 01, 2019 121.84 121.84 121.84 0 +3.04(+2.56%)
Oct 31, 2019 118.80 118.80 118.80 118.80 144 +0.30(+0.26%)
Oct 30, 2019 118.50 118.50 118.50 118.50 2,742 -0.47(-0.40%)
Oct 29, 2019 118.97 118.97 118.97 64 +0.00(+0.00%)
Oct 28, 2019 118.97 118.97 118.97 60 +0.00(+0.00%)
Oct 25, 2019 118.97 118.97 118.97 118.97 800 -0.19(-0.16%)
Oct 24, 2019 119.96 119.96 119.00 119.17 4,304 +1.49(+1.26%)
Oct 23, 2019 117.68 117.88 117.68 117.68 21,000 -1.65(-1.38%)
Oct 22, 2019 119.33 119.33 119.33 116 +0.00(+0.00%)
Oct 18, 2019 119.33 119.33 119.33 0 +0.00(+0.00%)
Oct 16, 2019 119.33 119.33 119.33 0 -2.36(-1.94%)
Oct 15, 2019 121.69 121.69 121.69 121.69 231 +1.07(+0.89%)
Oct 14, 2019 120.62 120.62 120.62 120.62 145 +2.30(+1.95%)
Oct 10, 2019 118.31 118.31 118.31 0 +0.00(+0.00%)
Oct 09, 2019 118.31 118.31 118.31 75 +0.00(+0.00%)
Oct 08, 2019 118.31 118.31 118.31 25 +0.00(+0.00%)
Oct 04, 2019 118.31 118.31 118.31 0 +1.24(+1.06%)
Oct 03, 2019 117.07 117.07 117.07 160 +0.00(+0.00%)
Oct 02, 2019 117.07 117.50 117.07 117.07 495 -3.51(-2.91%)
Oct 01, 2019 120.00 120.58 120.00 120.58 3,311 +1.16(+0.97%)
Sep 30, 2019 119.43 119.43 119.43 119.43 656 +3.43(+2.95%)
Sep 27, 2019 116.00 116.00 116.00 116.00 400 +0.00(+0.00%)
Sep 25, 2019 116.00 116.00 116.00 0 +0.00(+0.00%)
Sep 24, 2019 116.00 116.00 116.00 116.00 100 -1.34(-1.14%)
Sep 23, 2019 117.34 117.34 117.34 117.34 350 -1.42(-1.20%)
Sep 19, 2019 118.76 118.76 118.76 0 -1.69(-1.40%)
Sep 18, 2019 120.45 120.45 120.45 120.45 225 -2.79(-2.26%)
Sep 16, 2019 123.24 123.24 123.24 0 -4.76(-3.72%)
Sep 12, 2019 128.00 128.00 128.00 0 +0.00(+0.00%)
Sep 09, 2019 128.00 128.00 128.00 0 +0.00(+0.00%)
Sep 06, 2019 128.50 128.50 128.00 128.00 600 -0.50(-0.39%)
Sep 05, 2019 128.50 128.50 128.50 128.50 600 -0.77(-0.60%)
Sep 04, 2019 129.27 129.27 129.27 129.27 185 +4.77(+3.83%)
Sep 03, 2019 124.50 124.50 124.50 100 +0.00(+0.00%)
Aug 30, 2019 124.50 124.50 124.50 124.50 300 +0.18(+0.14%)
Aug 29, 2019 124.32 124.32 124.32 124.32 112 +3.82(+3.17%)
Aug 28, 2019 120.50 120.50 120.50 3 +0.00(+0.00%)
Aug 27, 2019 120.50 120.50 120.50 53 +0.00(+0.00%)
Aug 26, 2019 120.50 120.50 120.50 4 +0.00(+0.00%)
Aug 23, 2019 120.50 120.50 120.50 35 +0.00(+0.00%)
Aug 22, 2019 120.50 120.50 120.50 10 +0.00(+0.00%)
Aug 20, 2019 120.50 120.50 120.50 0 -1.69(-1.39%)
Aug 19, 2019 122.19 122.19 122.19 122.19 1,800 +2.19(+1.83%)
Aug 15, 2019 120.00 120.00 120.00 0 -5.61(-4.47%)
Aug 13, 2019 125.61 125.61 125.61 0 +0.00(+0.00%)
Aug 12, 2019 125.61 125.61 125.61 125.61 175 +4.98(+4.13%)
Aug 08, 2019 120.63 120.63 120.63 0 +0.00(+0.00%)
Aug 07, 2019 120.63 120.63 120.63 95 +0.00(+0.00%)
Aug 06, 2019 120.63 120.63 120.63 120.63 605 +2.63(+2.23%)
Aug 05, 2019 118.00 118.00 118.00 118.00 391 -9.04(-7.12%)
Aug 01, 2019 127.04 127.04 127.04 0 +1.12(+0.89%)
Jul 31, 2019 125.92 125.92 125.92 125.92 280 -2.17(-1.70%)
Jul 30, 2019 128.09 128.09 128.09 337 +0.00(+0.00%)
Jul 26, 2019 128.09 128.09 128.09 0 -0.64(-0.50%)
Jul 25, 2019 128.10 128.10 128.73 35 +0.63(+0.50%)
Jul 24, 2019 128.10 128.10 128.10 0 +0.00(+0.00%)
Jul 23, 2019 128.10 128.10 128.10 128.10 219 +0.53(+0.41%)
Jul 22, 2019 127.57 127.57 127.57 127.57 3,680 -0.18(-0.14%)
Jul 18, 2019 127.75 127.75 127.75 0 +0.00(+0.00%)
Jul 17, 2019 127.75 127.75 127.75 155 +0.00(+0.00%)
Jul 16, 2019 127.75 127.75 127.75 127.75 1,076 -0.14(-0.11%)
Jul 15, 2019 127.89 127.89 127.89 127.89 467 +2.12(+1.69%)
Jul 12, 2019 127.42 127.42 125.77 125.77 900 +0.27(+0.22%)
Jul 11, 2019 124.50 125.50 124.50 125.50 690 +0.90(+0.72%)
Jul 10, 2019 124.60 124.60 124.60 124.60 1,379 +0.69(+0.56%)
Jul 09, 2019 126.70 126.70 123.91 1,835 -2.79(-2.20%)
Jul 05, 2019 126.70 126.70 126.70 0 +0.00(+0.00%)
Jul 03, 2019 126.70 126.70 126.70 126.70 200 +1.62(+1.29%)
Jul 02, 2019 125.08 125.08 125.08 125.08 1,983 +1.02(+0.82%)
Jul 01, 2019 124.48 124.48 124.06 124.06 2,685 -0.23(-0.19%)
Jun 28, 2019 123.60 124.30 123.60 124.30 8,700 +0.32(+0.25%)
Jun 27, 2019 123.98 123.98 123.98 200 +0.00(+0.00%)
Jun 26, 2019 123.98 123.98 123.98 123.98 405 +0.73(+0.59%)
Jun 25, 2019 123.25 123.25 123.25 25 +0.00(+0.00%)
Jun 24, 2019 123.25 123.25 123.25 170 +0.00(+0.00%)
Jun 21, 2019 124.20 124.20 123.25 123.25 3,600 +1.35(+1.11%)
Jun 19, 2019 121.90 121.90 121.90 0 +1.40(+1.16%)
Jun 18, 2019 120.50 120.50 120.50 75 +0.00(+0.00%)
Jun 17, 2019 119.95 120.50 119.95 120.50 550 +0.61(+0.51%)
Jun 13, 2019 119.89 119.89 119.89 0 +1.61(+1.36%)
Jun 12, 2019 118.28 118.28 118.28 1 +0.00(+0.00%)
Jun 11, 2019 118.28 118.28 118.28 360 +0.00(+0.00%)
Jun 10, 2019 118.28 118.28 118.28 355 +0.93(+0.79%)
Jun 06, 2019 117.35 117.35 117.35 0 +1.37(+1.18%)
Jun 05, 2019 114.40 115.98 114.40 115.98 533 +0.98(+0.85%)
Jun 04, 2019 115.00 115.00 115.00 71 +0.00(+0.00%)
Jun 03, 2019 114.65 115.00 114.65 115.00 1,978 +4.25(+3.84%)
May 31, 2019 110.75 110.75 110.75 110.75 200 -1.35(-1.20%)
May 30, 2019 112.10 112.10 112.10 112.10 1,325 -0.70(-0.62%)
May 29, 2019 112.80 112.80 112.80 45 +0.00(+0.00%)
May 24, 2019 112.80 112.80 112.80 0 +1.50(+1.35%)
May 23, 2019 110.85 111.30 110.85 111.30 375 -1.70(-1.50%)
May 21, 2019 113.00 113.00 113.00 0 -1.44(-1.26%)
May 20, 2019 115.64 115.64 114.44 114.44 1,370 -2.60(-2.22%)
May 17, 2019 117.05 117.05 117.05 117.05 200 +4.05(+3.58%)
May 16, 2019 113.00 113.00 113.00 35 +0.00(+0.00%)
May 15, 2019 113.00 113.00 113.00 113.00 419 -0.77(-0.68%)
May 14, 2019 113.77 113.77 113.77 113.77 205 +3.07(+2.77%)
May 09, 2019 110.70 110.70 110.70 0 -1.90(-1.69%)
May 08, 2019 112.60 112.60 112.60 112.60 1,000 -3.94(-3.38%)
May 07, 2019 115.95 116.53 115.95 116.53 550 +6.83(+6.22%)
May 06, 2019 109.70 109.70 109.70 109.70 302 -1.55(-1.39%)
May 03, 2019 111.25 111.25 111.25 111.25 300 -2.38(-2.09%)
May 02, 2019 113.63 113.63 113.63 498 -0.22(-0.19%)
Apr 30, 2019 113.85 113.85 113.85 0 +1.77(+1.58%)
Apr 29, 2019 112.08 112.68 112.08 112.08 705 -0.54(-0.48%)
Apr 26, 2019 112.61 112.61 112.61 112.61 400 -1.14(-1.00%)
Apr 25, 2019 113.75 113.75 113.75 113.75 421 +1.00(+0.89%)
Apr 24, 2019 113.78 113.78 112.75 112.75 453 -2.52(-2.19%)
Apr 23, 2019 114.99 115.27 114.99 115.27 3,941 -0.53(-0.46%)
Apr 18, 2019 115.80 115.80 115.80 115.80 800 -0.40(-0.34%)
Apr 17, 2019 116.20 116.20 116.20 116.20 974 +0.20(+0.17%)
Apr 16, 2019 116.50 116.50 115.60 116.00 941 +1.00(+0.87%)
Apr 15, 2019 115.00 115.00 115.00 115.00 583 -0.35(-0.30%)
Apr 12, 2019 115.35 115.35 115.35 115.35 300 +1.35(+1.18%)
Apr 11, 2019 114.67 115.00 114.00 114.00 550 +0.85(+0.75%)
Apr 10, 2019 114.10 114.10 113.15 113.15 1,150 -1.70(-1.48%)
Apr 09, 2019 114.70 114.84 114.21 114.84 6,780 +0.60(+0.52%)
Apr 08, 2019 114.25 114.25 114.25 114.25 247 -0.04(-0.03%)
Apr 05, 2019 114.28 114.28 114.28 114.28 2,600 +2.31(+2.06%)
Apr 04, 2019 112.48 112.48 111.98 111.98 425 -1.77(-1.56%)
Apr 03, 2019 113.75 113.75 113.75 113.75 380 +3.00(+2.71%)
Apr 02, 2019 111.87 111.87 110.75 110.75 3,535 -0.20(-0.18%)
Apr 01, 2019 111.25 111.25 110.95 110.95 376 +1.22(+1.11%)
Mar 29, 2019 109.73 109.73 109.73 109.73 300 -0.30(-0.27%)
Mar 28, 2019 110.03 110.03 110.03 110.03 750 -0.19(-0.17%)
Mar 27, 2019 109.83 110.22 109.83 110.22 635 +2.45(+2.28%)
Mar 26, 2019 107.76 107.76 107.76 75 +0.00(+0.00%)
Mar 25, 2019 107.76 107.76 107.76 107.76 4,209 -2.39(-2.17%)
Mar 22, 2019 109.70 110.15 109.70 110.15 500 -1.97(-1.76%)
Mar 21, 2019 112.12 112.12 112.12 2,110 +0.00(+0.00%)
Mar 20, 2019 112.12 112.12 112.12 140 +0.00(+0.00%)
Mar 19, 2019 112.12 112.12 112.12 112.12 1,652 -0.18(-0.16%)
Mar 18, 2019 112.17 112.30 112.17 112.30 500 +2.55(+2.33%)
Mar 14, 2019 109.75 109.75 109.75 0 +0.79(+0.73%)
Mar 13, 2019 108.95 108.95 108.95 108.95 750 +0.93(+0.86%)
Mar 12, 2019 108.02 108.02 108.02 35 +0.00(+0.00%)
Mar 07, 2019 108.02 108.02 108.02 0 -0.81(-0.75%)
Mar 05, 2019 108.83 108.83 108.83 0 -1.17(-1.06%)
Mar 04, 2019 110.00 110.00 110.00 60 +0.00(+0.00%)
Mar 01, 2019 110.00 110.00 110.00 110.00 300 +2.31(+2.15%)
Feb 28, 2019 107.69 107.69 107.69 107.69 275 +0.21(+0.19%)
Feb 27, 2019 107.48 107.48 107.48 107.48 12,750 +0.23(+0.22%)
Feb 26, 2019 106.72 106.72 107.25 10,740 +3.25(+3.12%)
Feb 22, 2019 104.00 104.00 104.00 0 -0.94(-0.90%)
Feb 20, 2019 104.94 104.94 104.94 0 -1.39(-1.31%)
Feb 19, 2019 106.34 106.34 106.34 106.34 4,075 +1.84(+1.76%)
Feb 15, 2019 104.50 104.50 104.50 2,855 +0.00(+0.00%)
Feb 14, 2019 104.50 104.50 104.50 104.50 440 +7.36(+7.58%)
Feb 13, 2019 97.77 97.77 97.14 97.14 350 +0.14(+0.14%)
Feb 12, 2019 97.00 97.00 97.00 97.00 3,540 +2.65(+2.81%)
Feb 11, 2019 95.31 95.31 94.35 94.35 877 +0.85(+0.91%)
Feb 08, 2019 93.50 93.50 93.50 93.50 100 -2.15(-2.25%)
Feb 07, 2019 95.65 95.65 95.65 95.65 225 -2.85(-2.89%)
Feb 06, 2019 97.81 98.50 97.81 98.50 1,419 +1.56(+1.61%)
Feb 05, 2019 96.94 96.94 96.94 96.94 5,145 +2.09(+2.20%)
Feb 04, 2019 95.38 95.70 94.85 94.85 4,965 -0.55(-0.58%)
Feb 01, 2019 95.40 95.40 95.40 95.40 400 +1.88(+2.01%)
Jan 31, 2019 93.52 93.52 93.52 93.52 150 -1.06(-1.12%)
Jan 30, 2019 93.90 94.58 93.90 94.58 400 +1.47(+1.58%)
Jan 29, 2019 92.56 92.56 93.11 200 +0.56(+0.60%)
Jan 28, 2019 92.56 92.56 92.56 110 +0.00(+0.00%)
Jan 25, 2019 92.56 92.56 92.56 92.56 300 +1.18(+1.29%)
Jan 24, 2019 91.38 91.38 91.38 120 +0.00(+0.00%)
Jan 23, 2019 91.38 91.38 91.38 91.38 400 +2.21(+2.48%)
Jan 18, 2019 89.17 89.17 89.17 0 +0.00(+0.00%)
Jan 17, 2019 89.17 89.17 89.17 89.17 465 -0.15(-0.17%)
Jan 16, 2019 89.32 89.32 89.32 89.32 1,775 +1.12(+1.27%)
Jan 15, 2019 88.20 88.20 88.20 88.20 290 +1.37(+1.57%)
Jan 14, 2019 87.03 87.03 86.83 86.83 3,065 -0.57(-0.65%)
Jan 11, 2019 87.40 87.40 87.40 87.40 200 +0.65(+0.75%)
Jan 10, 2019 86.75 86.75 86.75 86.75 120 +0.29(+0.34%)
Jan 09, 2019 86.80 87.29 86.46 86.46 2,211 +2.81(+3.36%)
Jan 08, 2019 83.65 83.65 83.65 83.65 1,636 +4.75(+6.02%)
Jan 03, 2019 78.90 78.90 78.90 0 -1.11(-1.39%)
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.