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 (%)
Feb 27, 2015 55.75 55.75 55.50 55.50 850 +1.50(+2.78%)
Feb 25, 2015 54.00 56.00 54.00 54.00 1,100 +0.00(+0.00%)
Feb 20, 2015 54.00 54.00 54.00 0 +0.25(+0.47%)
Feb 19, 2015 53.75 53.75 53.75 53.75 600 -0.40(-0.74%)
Feb 13, 2015 54.15 54.15 54.15 0 +0.00(+0.00%)
Feb 11, 2015 54.15 54.15 54.15 0 +1.90(+3.64%)
Feb 06, 2015 52.25 52.25 52.25 0 -1.10(-2.06%)
Jan 30, 2015 53.35 53.35 53.35 0 +0.85(+1.62%)
Jan 29, 2015 52.50 52.50 52.50 52.50 300 +0.00(+0.00%)
Jan 28, 2015 52.50 52.50 52.50 52.50 785 +0.60(+1.16%)
Jan 26, 2015 51.90 51.90 51.90 0 +1.60(+3.18%)
Jan 23, 2015 50.30 50.30 50.30 50.30 259 -0.45(-0.89%)
Jan 22, 2015 50.75 50.75 50.75 50.75 266 +1.10(+2.22%)
Jan 21, 2015 49.65 49.65 49.65 49.65 525 +0.00(+0.00%)
Jan 20, 2015 49.65 49.65 49.65 49.65 300 -1.42(-2.78%)
Jan 16, 2015 51.07 51.07 51.07 0 +1.57(+3.17%)
Jan 15, 2015 49.50 49.50 49.50 49.50 147 -4.90(-9.01%)
Jan 13, 2015 54.40 54.40 54.40 0 -0.60(-1.09%)
Jan 09, 2015 55.00 55.00 55.00 100 -5.90(-9.69%)
Dec 31, 2014 60.90 60.90 60.90 33 -0.10(-0.16%)
Dec 29, 2014 61.00 61.00 61.00 0 -0.90(-1.45%)
Dec 24, 2014 61.90 61.90 61.90 0 -0.45(-0.72%)
Dec 23, 2014 62.00 62.44 62.00 62.35 1,000 +1.10(+1.80%)
Dec 22, 2014 61.75 61.75 61.25 61.25 860 +0.05(+0.08%)
Dec 19, 2014 61.48 61.48 61.00 61.20 3,590 +0.10(+0.16%)
Dec 18, 2014 61.10 61.10 61.10 61.10 700 +0.60(+0.99%)
Dec 17, 2014 60.50 60.50 60.50 60.50 525 -0.25(-0.41%)
Dec 16, 2014 60.75 60.75 60.75 60.75 1,773 +0.75(+1.25%)
Dec 15, 2014 62.00 62.00 60.00 60.00 1,250 -3.00(-4.76%)
Dec 12, 2014 63.25 63.64 63.00 63.00 4,325 -2.50(-3.82%)
Dec 05, 2014 65.50 65.50 65.50 0 -0.20(-0.30%)
Dec 04, 2014 65.70 65.70 65.70 65.70 100 +0.00(+0.00%)
Dec 03, 2014 65.70 65.70 65.70 65.70 200 +0.20(+0.31%)
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.