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 (%)
Apr 26, 2024 35.00 0 -73.80(-67.83%)
Apr 09, 2024 108.80 0 +65.79(+152.96%)
Mar 27, 2024 43.01 0 -0.09(-0.21%)
Mar 18, 2024 43.10 0 -1.90(-4.22%)
Mar 14, 2024 45.00 0 +0.00(+0.00%)
Mar 08, 2024 45.00 45.00 45.00 45.00 12 +0.00(+0.00%)
Mar 07, 2024 45.00 45.00 45.00 45.00 2 +1.99(+4.63%)
Mar 04, 2024 43.01 0 -0.09(-0.21%)
Feb 29, 2024 43.10 0 -15.15(-26.01%)
Jan 23, 2024 58.25 0 +13.75(+30.90%)
Jan 12, 2024 44.50 0 +29.50(+196.67%)
Dec 28, 2023 15.00 0 -16.01(-51.63%)
Dec 21, 2023 15.00 15.00 15.00 31.01 977 +16.01(+106.73%)
Dec 20, 2023 15.00 35.01 15.00 15.00 1,356 +0.00(+0.00%)
Dec 19, 2023 15.00 15.00 15.00 15.00 41 +2.50(+20.00%)
Dec 15, 2023 12.50 0 -7.50(-37.50%)
Dec 12, 2023 15.00 15.00 15.00 20.00 5,006 -25.02(-55.58%)
Dec 06, 2023 20.00 20.00 20.00 45.02 491 -0.08(-0.18%)
Dec 05, 2023 45.10 45.10 45.10 45.10 192 +15.10(+50.33%)
Nov 29, 2023 30.00 30.00 30.00 30.00 35 -10.10(-25.19%)
Nov 10, 2023 30.00 30.00 30.00 40.10 125 -1.00(-2.43%)
Nov 08, 2023 41.10 0 +11.10(+37.00%)
Oct 20, 2023 30.00 0 +0.00(+0.00%)
Oct 18, 2023 30.00 0 +0.00(+0.00%)
Oct 17, 2023 30.00 30.00 30.00 30.00 244 -40.00(-57.14%)
Oct 16, 2023 70.00 70.00 30.00 70.00 36 +40.00(+133.33%)
Sep 26, 2023 30.00 0 -4.20(-12.28%)
Sep 22, 2023 34.20 0 -47.80(-58.29%)
Sep 12, 2023 34.20 34.20 34.20 82.00 24 +12.00(+17.14%)
Sep 01, 2023 70.00 0 +0.00(+0.00%)
Aug 30, 2023 70.00 0 -19.68(-21.94%)
Aug 22, 2023 79.00 79.00 79.00 89.68 87 -0.21(-0.23%)
Aug 21, 2023 89.89 89.89 89.89 89.89 25 +14.89(+19.85%)
Aug 16, 2023 75.00 0 +0.00(+0.00%)
Aug 15, 2023 80.00 80.00 75.00 75.00 212 -3.00(-3.85%)
Aug 09, 2023 78.00 0 -2.05(-2.56%)
Aug 04, 2023 80.05 0 +5.00(+6.66%)
Jul 31, 2023 75.05 0 +0.05(+0.07%)
Jul 27, 2023 75.00 0 -15.00(-16.67%)
Jul 24, 2023 90.00 0 -30.00(-25.00%)
Jul 21, 2023 103.00 120.00 103.00 120.00 103 +45.00(+60.00%)
Jul 20, 2023 75.00 75.00 75.00 75.00 46 +0.00(+0.00%)
Jul 19, 2023 75.00 75.00 75.00 75.00 86 -0.12(-0.16%)
Jul 14, 2023 75.12 0 +0.01(+0.01%)
Jul 13, 2023 75.05 75.11 75.05 75.11 38 -18.39(-19.67%)
Jul 12, 2023 75.00 93.50 75.00 93.50 159 +23.50(+33.57%)
Jul 11, 2023 70.00 70.00 70.00 70.00 300 -11.00(-13.58%)
Jul 10, 2023 81.00 81.00 81.00 81.00 31 -4.00(-4.71%)
Jul 07, 2023 85.00 85.00 85.00 85.00 100 -5.00(-5.56%)
Jul 06, 2023 90.00 90.00 90.00 90.00 75 -34.00(-27.42%)
Jun 29, 2023 124.00 0 +0.00(+0.00%)
Jun 27, 2023 124.00 0 +1.00(+0.81%)
Jun 26, 2023 123.00 123.00 123.00 123.00 6 +0.00(+0.00%)
Jun 22, 2023 123.00 0 -37.00(-23.12%)
Jun 20, 2023 126.00 126.00 126.00 160.00 1 +25.00(+18.52%)
Jun 16, 2023 110.29 135.00 110.29 135.00 130 +9.65(+7.70%)
Jun 01, 2023 110.29 122.01 110.29 125.35 101 -2.28(-1.78%)
May 08, 2023 127.63 127.63 127.63 127.63 25 +0.88(+0.69%)
May 05, 2023 126.75 126.75 126.75 126.75 100 +1.25(+1.00%)
May 04, 2023 125.00 125.50 125.00 125.50 4 +0.00(+0.00%)
May 03, 2023 125.50 125.50 125.50 125.50 47 +1.62(+1.31%)
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.