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

Royal Dsm NV (OP: KDSKF )

45.00 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 17, 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 (%)
Mar 31, 2009 26.45 26.45 26.45 0 +1.70(+6.87%)
Mar 16, 2009 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Mar 13, 2009 24.75 24.75 24.75 24.75 134 +0.00(+0.00%)
Mar 12, 2009 24.75 24.75 24.75 24.75 134 +1.39(+5.95%)
Feb 19, 2009 23.36 23.36 23.36 0 +0.00(+0.00%)
Feb 18, 2009 23.36 23.36 23.36 23.36 51,378 -2.14(-8.39%)
Jan 30, 2009 25.50 25.50 25.50 0 +0.00(+0.00%)
Jan 29, 2009 25.50 25.50 25.50 25.50 200 +0.50(+2.00%)
Jan 21, 2009 25.00 25.00 25.00 0 +0.00(+0.00%)
Jan 20, 2009 25.00 25.00 25.00 25.00 100 -0.50(-1.96%)
Jan 16, 2009 25.50 25.50 25.50 25.50 200 +0.10(+0.39%)
Jan 15, 2009 25.40 25.40 25.40 25.40 100 -0.20(-0.78%)
Dec 31, 2008 25.60 25.60 25.60 0 +0.00(+0.00%)
Dec 30, 2008 25.60 25.60 25.60 25.60 500 -24.95(-49.36%)
Sep 24, 2008 50.55 50.55 50.55 0 +0.00(+0.00%)
Sep 23, 2008 51.09 50.55 50.55 50.55 731 -0.54(-1.05%)
Sep 22, 2008 51.09 51.09 51.09 0 +0.00(+0.00%)
Sep 19, 2008 51.09 51.09 51.09 51.09 307 +1.08(+2.16%)
Sep 18, 2008 50.01 50.01 50.01 0 +0.00(+0.00%)
Sep 17, 2008 50.01 50.01 50.01 50.01 1,280 -4.69(-8.58%)
Aug 18, 2008 54.70 54.70 54.70 0 +0.00(+0.00%)
Aug 15, 2008 54.70 54.70 54.70 54.70 100 -1.00(-1.80%)
Aug 13, 2008 55.70 55.70 55.70 55.70 0 +0.00(+0.00%)
Aug 12, 2008 55.70 55.70 55.70 55.70 0 +0.00(+0.00%)
Aug 11, 2008 55.70 55.70 55.70 55.70 0 +0.00(+0.00%)
Aug 08, 2008 55.70 55.70 55.70 55.70 0 +0.00(+0.00%)
Aug 07, 2008 55.70 55.70 55.70 55.70 0 +0.00(+0.00%)
Aug 06, 2008 55.70 55.70 55.70 55.70 0 +0.00(+0.00%)
Aug 05, 2008 55.70 55.70 55.70 55.70 0 +0.00(+0.00%)
Aug 04, 2008 55.70 55.70 55.70 55.70 0 +0.00(+0.00%)
Aug 01, 2008 55.70 55.70 55.70 55.70 0 +0.00(+0.00%)
Jul 31, 2008 55.70 55.70 55.70 55.70 0 +0.00(+0.00%)
Jul 30, 2008 55.70 55.70 55.70 55.70 0 +0.00(+0.00%)
Jul 29, 2008 55.70 55.70 55.70 0 +0.00(+0.00%)
Jul 28, 2008 55.70 55.70 55.70 55.70 600 -5.92(-9.61%)
Jul 25, 2008 61.62 61.62 61.62 61.62 0 +0.00(+0.00%)
Jul 24, 2008 61.62 61.62 61.62 61.62 0 +0.00(+0.00%)
Jul 23, 2008 61.62 61.62 61.62 61.62 0 +0.00(+0.00%)
Jul 22, 2008 61.62 61.62 61.62 61.62 0 +0.00(+0.00%)
Jul 21, 2008 61.62 61.62 61.62 61.62 0 +0.00(+0.00%)
Jul 18, 2008 61.62 61.62 61.62 61.62 0 +0.00(+0.00%)
Jul 17, 2008 61.62 61.62 61.62 61.62 0 +0.00(+0.00%)
Jul 16, 2008 61.62 61.62 61.62 61.62 0 +0.00(+0.00%)
Jul 15, 2008 61.62 61.62 61.62 61.62 0 +0.00(+0.00%)
Jul 14, 2008 61.62 61.62 61.62 61.62 0 +0.00(+0.00%)
Jul 11, 2008 61.62 61.62 61.62 61.62 0 +0.00(+0.00%)
Jul 10, 2008 61.62 61.62 61.62 61.62 0 +0.00(+0.00%)
Jul 09, 2008 61.62 61.62 61.62 61.62 0 +0.00(+0.00%)
Jul 08, 2008 61.62 61.62 61.62 61.62 0 +0.00(+0.00%)
Jul 07, 2008 61.62 61.62 61.62 61.62 0 +0.00(+0.00%)
Jul 04, 2008 61.62 61.62 61.62 61.62 0 +0.00(+0.00%)
Jul 03, 2008 61.62 61.62 61.62 61.62 0 +0.00(+0.00%)
Jul 02, 2008 61.62 61.62 61.62 61.62 0 +0.00(+0.00%)
Jul 01, 2008 61.62 61.62 61.62 61.62 0 +0.00(+0.00%)
Jun 30, 2008 61.62 61.62 61.62 61.62 0 +0.00(+0.00%)
Jun 27, 2008 61.62 61.62 61.62 61.62 0 +0.00(+0.00%)
Jun 26, 2008 61.62 61.62 61.62 61.62 0 +0.00(+0.00%)
Jun 25, 2008 61.62 61.62 61.62 61.62 0 +0.00(+0.00%)
Jun 24, 2008 61.62 61.62 61.62 61.62 0 +0.00(+0.00%)
Jun 23, 2008 61.62 61.62 61.62 61.62 0 +0.00(+0.00%)
Jun 20, 2008 61.62 61.62 61.62 61.62 240 +7.87(+14.64%)
Jun 19, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Jun 18, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Jun 17, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Jun 16, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Jun 13, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Jun 12, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Jun 11, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Jun 10, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Jun 09, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Jun 06, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Jun 05, 2008 53.75 53.75 53.75 53.75 142,500 +0.00(+0.00%)
Jun 04, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Jun 03, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Jun 02, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
May 30, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
May 29, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
May 28, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
May 27, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
May 26, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
May 23, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
May 22, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
May 21, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
May 20, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
May 19, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
May 16, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
May 15, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
May 14, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
May 13, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
May 12, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
May 09, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
May 08, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
May 07, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
May 06, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
May 05, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
May 02, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
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.