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 (%)
Aug 31, 2018 107.00 107.00 107.00 0 +0.00(+0.00%)
Aug 30, 2018 107.00 107.00 107.00 107.00 665 +0.54(+0.51%)
Aug 27, 2018 106.46 106.46 106.46 0 +3.95(+3.86%)
Aug 24, 2018 102.51 102.51 102.51 3 +0.00(+0.00%)
Aug 23, 2018 102.51 102.51 102.51 20 +0.00(+0.00%)
Aug 22, 2018 102.51 102.51 102.51 45 +0.00(+0.00%)
Aug 20, 2018 102.51 102.51 102.51 0 +0.00(+0.00%)
Aug 17, 2018 102.51 102.51 102.51 10 +0.00(+0.00%)
Aug 16, 2018 102.51 102.51 102.51 75 +0.00(+0.00%)
Aug 15, 2018 102.51 102.51 102.51 10 +0.00(+0.00%)
Aug 13, 2018 102.51 102.51 102.51 0 -3.65(-3.44%)
Aug 10, 2018 106.16 106.16 106.16 120 +0.00(+0.00%)
Aug 07, 2018 106.16 106.16 106.16 0 +0.65(+0.61%)
Aug 06, 2018 105.51 105.51 105.51 20,125 -0.87(-0.82%)
Aug 01, 2018 106.38 106.38 106.38 0 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 24, 2018 105.64 105.64 105.64 30 +1.34(+1.29%)
Jul 23, 2018 104.29 104.29 104.29 104.29 688 -0.18(-0.18%)
Jul 17, 2018 104.48 104.48 104.48 0 +0.07(+0.07%)
Jul 16, 2018 104.40 104.40 104.40 104.40 300 +1.61(+1.57%)
Jul 13, 2018 102.79 102.79 102.79 102.79 380 -0.28(-0.27%)
Jul 11, 2018 103.07 103.07 103.07 325 +2.73(+2.72%)
Jul 03, 2018 100.34 100.34 100.34 70 +0.14(+0.14%)
Jun 29, 2018 100.20 100.20 100.20 565 +1.74(+1.77%)
Jun 28, 2018 98.46 98.46 98.46 98.46 393 -1.23(-1.24%)
Jun 27, 2018 99.69 99.69 99.69 99.69 865 -0.36(-0.36%)
Jun 26, 2018 100.05 100.05 100.05 100.05 530 +0.84(+0.85%)
Jun 25, 2018 99.21 99.21 99.21 99.21 3,825 -0.93(-0.93%)
Jun 20, 2018 100.13 100.13 100.13 0 -3.68(-3.55%)
Jun 18, 2018 103.81 103.81 103.81 0 -0.79(-0.75%)
Jun 15, 2018 104.60 104.60 104.60 104.60 346 -1.36(-1.28%)
Jun 13, 2018 105.96 105.96 105.96 250 +0.22(+0.21%)
Jun 11, 2018 105.74 105.74 105.74 1,650 +0.09(+0.08%)
Jun 07, 2018 105.65 105.65 105.65 0 +0.85(+0.81%)
Jun 06, 2018 104.80 104.80 104.80 104.80 245 +0.62(+0.60%)
Jun 05, 2018 104.18 104.18 104.18 104.18 284 +1.91(+1.86%)
Jun 04, 2018 102.27 102.27 102.27 102.27 1,460 +1.08(+1.07%)
Jun 01, 2018 101.19 101.19 101.19 101.19 3,546 +1.48(+1.49%)
May 29, 2018 99.71 99.71 99.71 0 -6.04(-5.71%)
May 23, 2018 105.75 105.75 105.75 0 -0.20(-0.19%)
May 21, 2018 105.95 105.95 105.95 90 +0.67(+0.64%)
May 18, 2018 104.50 105.28 104.05 105.28 736 +0.60(+0.58%)
May 16, 2018 104.67 104.67 104.67 7,500 +1.16(+1.12%)
May 15, 2018 103.51 103.51 103.51 103.51 1,695 +1.22(+1.20%)
May 14, 2018 102.05 102.69 102.05 102.29 15,086 +1.29(+1.28%)
May 09, 2018 101.00 101.00 101.00 0 -1.50(-1.46%)
May 08, 2018 102.50 102.50 102.50 102.50 200 -1.75(-1.68%)
May 03, 2018 104.25 104.25 104.25 18 -0.75(-0.71%)
May 02, 2018 104.10 105.00 104.10 105.00 1,893 +0.65(+0.62%)
Apr 30, 2018 104.35 104.35 104.35 15 -0.95(-0.90%)
Apr 26, 2018 105.30 105.30 105.30 0 -2.25(-2.09%)
Apr 19, 2018 107.55 107.55 107.55 275 -0.26(-0.24%)
Apr 17, 2018 107.81 107.81 107.81 35 +3.31(+3.16%)
Apr 13, 2018 104.50 104.50 104.50 0 -2.75(-2.56%)
Apr 12, 2018 107.25 107.25 107.25 107.25 275 +7.90(+7.95%)
Apr 03, 2018 99.35 99.35 99.35 0 -0.15(-0.15%)
Apr 02, 2018 99.50 99.50 99.50 99.50 275 -0.10(-0.10%)
Mar 27, 2018 99.60 99.60 99.60 0 +1.16(+1.18%)
Mar 23, 2018 98.44 98.44 98.44 525 -0.92(-0.93%)
Mar 22, 2018 99.25 99.36 99.25 99.36 1,275 -1.20(-1.19%)
Mar 21, 2018 100.56 100.56 100.56 100.56 450 +2.05(+2.08%)
Mar 19, 2018 98.51 98.51 98.51 25 -3.25(-3.19%)
Mar 13, 2018 101.76 101.76 101.76 0 +2.25(+2.26%)
Mar 08, 2018 99.50 99.50 99.50 75 -0.05(-0.05%)
Mar 07, 2018 99.55 99.55 99.55 99.55 4,248 -1.46(-1.44%)
Mar 05, 2018 101.01 101.01 101.01 0 +1.41(+1.41%)
Mar 02, 2018 99.50 99.60 99.50 99.60 1,061 -1.53(-1.51%)
Mar 01, 2018 101.13 101.13 101.13 101.13 3,285 -2.97(-2.85%)
Feb 28, 2018 103.92 104.10 103.92 104.10 3,819 -0.02(-0.02%)
Feb 27, 2018 104.12 104.12 104.12 104.12 6,466 -0.54(-0.52%)
Feb 23, 2018 104.66 104.66 104.66 1,130 +0.40(+0.38%)
Feb 21, 2018 104.26 104.26 104.26 510 -0.42(-0.40%)
Feb 20, 2018 104.68 104.68 104.68 104.68 700 +6.32(+6.43%)
Feb 13, 2018 98.36 98.36 98.36 0 -0.39(-0.40%)
Feb 12, 2018 98.75 98.75 98.75 98.75 4,655 +4.75(+5.05%)
Feb 09, 2018 95.40 96.61 94.00 94.00 706 -3.50(-3.59%)
Feb 08, 2018 98.24 98.24 97.50 97.50 2,210 -2.45(-2.45%)
Feb 07, 2018 99.25 99.95 99.25 99.95 365 -0.38(-0.38%)
Feb 05, 2018 100.33 100.33 100.33 0 -1.51(-1.48%)
Feb 02, 2018 101.84 101.84 101.84 101.84 150 -2.36(-2.27%)
Feb 01, 2018 103.83 104.20 103.83 104.20 730 +0.20(+0.19%)
Jan 31, 2018 104.00 104.00 104.00 104.00 4,936 -0.44(-0.43%)
Jan 29, 2018 104.45 104.45 104.45 10 -0.55(-0.52%)
Jan 26, 2018 105.00 105.00 105.00 105.00 1,205 +1.00(+0.96%)
Jan 25, 2018 105.68 105.68 104.00 104.00 750 -1.47(-1.39%)
Jan 24, 2018 105.21 105.47 105.21 105.47 1,875 +1.26(+1.21%)
Jan 23, 2018 104.07 104.21 104.07 104.21 2,935 +1.54(+1.50%)
Jan 18, 2018 102.67 102.67 102.67 1,530 +0.99(+0.97%)
Jan 16, 2018 101.68 101.68 101.68 0 +1.98(+1.99%)
Jan 12, 2018 99.70 99.70 99.70 0 +1.14(+1.16%)
Jan 09, 2018 98.56 98.56 98.56 5 -0.06(-0.06%)
Jan 04, 2018 98.61 98.61 98.61 0 +2.54(+2.64%)
Dec 29, 2017 96.07 96.07 96.07 0 -0.65(-0.67%)
Dec 20, 2017 96.72 96.72 96.72 0 +0.30(+0.31%)
Dec 19, 2017 96.42 96.76 96.42 96.42 3,990 +0.27(+0.28%)
Dec 18, 2017 96.15 96.15 96.15 96.15 1,695 +1.45(+1.53%)
Dec 14, 2017 94.70 94.70 94.70 235 -0.56(-0.58%)
Dec 13, 2017 95.08 95.26 95.08 95.26 1,200 +0.41(+0.43%)
Dec 07, 2017 94.85 94.85 94.85 35 -0.16(-0.16%)
Dec 06, 2017 94.45 95.00 94.45 95.00 3,540 +0.84(+0.89%)
Dec 05, 2017 94.16 94.16 94.16 94.16 455 +0.31(+0.33%)
Dec 04, 2017 93.85 93.85 93.85 93.85 790 -0.25(-0.27%)
Nov 30, 2017 94.10 94.10 94.10 0 -0.18(-0.19%)
Nov 29, 2017 94.28 94.28 94.28 94.28 1,860 +1.03(+1.10%)
Nov 28, 2017 93.25 93.25 93.25 93.25 925 +0.07(+0.08%)
Nov 27, 2017 93.18 93.18 93.18 93.18 1,025 +0.65(+0.70%)
Nov 22, 2017 92.53 92.53 92.53 0 -1.35(-1.44%)
Nov 21, 2017 93.88 93.88 93.88 93.88 4,090 +3.63(+4.02%)
Nov 17, 2017 90.26 90.26 90.26 0 +0.62(+0.69%)
Nov 16, 2017 89.36 89.64 89.36 89.64 4,720 +0.12(+0.13%)
Nov 15, 2017 89.39 89.52 89.39 89.52 2,000 +0.33(+0.37%)
Nov 07, 2017 89.19 89.19 89.19 0 +0.93(+1.05%)
Nov 03, 2017 88.26 88.26 88.26 0 +3.32(+3.91%)
Oct 27, 2017 84.94 84.94 84.94 0 +0.14(+0.17%)
Oct 26, 2017 84.80 84.80 84.80 84.80 153 -2.04(-2.35%)
Oct 25, 2017 86.84 86.84 86.84 86.84 100 +1.11(+1.30%)
Oct 24, 2017 85.43 85.73 85.43 85.73 3,300 +0.18(+0.21%)
Oct 23, 2017 85.55 85.55 85.55 85.55 526 +0.85(+1.00%)
Oct 19, 2017 84.70 84.70 84.70 0 +1.70(+2.05%)
Oct 09, 2017 83.00 83.00 83.00 0 +1.06(+1.29%)
Oct 05, 2017 81.94 81.94 81.94 0 +3.13(+3.98%)
Sep 13, 2017 78.81 78.81 78.81 0 -0.24(-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.