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 +1.90 (+4.41%)
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 (%)
Aug 31, 2021 213.00 213.80 212.47 212.47 833 -3.53(-1.63%)
Aug 30, 2021 216.00 216.00 216.00 216.00 150 +2.47(+1.16%)
Aug 27, 2021 213.53 213.53 213.53 213.53 100 -0.67(-0.31%)
Aug 26, 2021 214.20 214.20 214.20 214.20 91 -0.61(-0.28%)
Aug 25, 2021 211.47 214.81 211.47 214.81 121 -0.88(-0.41%)
Aug 24, 2021 215.69 215.69 215.69 215.69 200 +5.29(+2.51%)
Aug 20, 2021 210.40 210.40 210.40 0 -1.45(-0.68%)
Aug 19, 2021 208.30 211.85 208.30 211.85 386 +2.49(+1.19%)
Aug 18, 2021 206.09 219.00 198.00 209.36 834 -1.16(-0.55%)
Aug 17, 2021 210.52 210.52 210.52 210.52 55 +1.07(+0.51%)
Aug 16, 2021 208.00 214.50 208.00 209.45 138 -2.22(-1.05%)
Aug 13, 2021 209.00 211.67 209.00 211.67 100 +3.22(+1.54%)
Aug 12, 2021 208.50 208.50 208.45 208.45 102 +0.05(+0.02%)
Aug 11, 2021 207.95 208.40 207.65 208.40 302 +0.10(+0.05%)
Aug 10, 2021 208.30 208.30 208.30 208.30 79 +5.30(+2.61%)
Aug 09, 2021 203.00 203.00 203.00 203.00 209 -1.42(-0.70%)
Aug 06, 2021 205.25 206.97 204.42 204.42 542 -3.43(-1.65%)
Aug 04, 2021 207.85 207.85 207.85 190 +2.85(+1.39%)
Aug 03, 2021 203.67 205.98 203.10 205.00 392 +0.55(+0.27%)
Aug 02, 2021 203.25 204.45 203.25 204.45 163 +1.20(+0.59%)
Jul 30, 2021 195.00 203.74 195.00 203.25 1,048 +0.50(+0.25%)
Jul 29, 2021 202.75 202.75 202.75 202.75 141 +7.75(+3.97%)
Jul 28, 2021 195.00 195.00 195.00 195.00 2 -3.00(-1.52%)
Jul 27, 2021 198.00 198.00 197.10 198.00 78 -3.40(-1.69%)
Jul 26, 2021 201.40 201.40 201.40 201.40 28 -1.20(-0.59%)
Jul 23, 2021 202.40 202.60 202.40 202.60 100 +5.27(+2.67%)
Jul 21, 2021 197.33 197.33 197.33 0 +4.18(+2.16%)
Jul 20, 2021 186.75 194.97 186.75 193.15 108 +3.69(+1.95%)
Jul 19, 2021 186.75 199.00 186.75 189.46 523 -6.26(-3.20%)
Jul 16, 2021 194.90 195.72 194.90 195.72 100 +3.12(+1.62%)
Jul 14, 2021 192.60 192.60 192.60 0 +7.60(+4.11%)
Jul 13, 2021 190.95 190.95 185.00 185.00 209 -6.19(-3.24%)
Jul 12, 2021 189.93 191.23 189.68 191.19 346 +0.37(+0.19%)
Jul 09, 2021 190.82 190.82 187.50 190.82 145 +3.07(+1.64%)
Jul 08, 2021 187.50 189.76 187.50 187.75 106 -1.30(-0.69%)
Jul 02, 2021 189.05 189.05 189.05 0 -0.45(-0.24%)
Jul 01, 2021 189.50 189.50 189.50 189.50 12 -0.59(-0.31%)
Jun 29, 2021 190.09 190.09 190.09 0 +0.49(+0.26%)
Jun 28, 2021 189.60 189.60 189.60 189.60 162 +1.11(+0.59%)
Jun 25, 2021 189.00 189.00 188.45 188.49 281 -0.46(-0.24%)
Jun 23, 2021 188.95 188.95 188.95 17,020 +3.25(+1.75%)
Jun 21, 2021 185.70 185.70 185.70 0 +5.70(+3.17%)
Jun 18, 2021 183.11 183.11 180.00 180.00 1,794 -1.75(-0.96%)
Jun 17, 2021 184.45 184.84 181.75 181.75 128 -7.05(-3.73%)
Jun 16, 2021 188.80 188.80 188.80 188.80 120 +2.82(+1.52%)
Jun 15, 2021 185.98 185.98 182.75 185.98 119 -0.04(-0.02%)
Jun 14, 2021 186.11 186.11 186.02 186.02 324 +0.42(+0.23%)
Jun 11, 2021 185.60 185.60 185.60 185.60 100 +1.60(+0.87%)
Jun 10, 2021 184.00 184.00 184.00 184.00 105 +0.00(+0.00%)
Jun 09, 2021 187.40 187.40 184.00 184.00 146 -3.45(-1.84%)
Jun 08, 2021 185.81 187.45 185.81 187.45 469 -0.20(-0.11%)
Jun 07, 2021 187.65 187.65 187.65 187.65 24 +0.15(+0.08%)
Jun 04, 2021 184.90 187.50 184.90 187.50 808 +3.00(+1.63%)
Jun 02, 2021 184.50 184.50 184.50 1,727 -2.50(-1.34%)
Jun 01, 2021 187.00 187.00 185.75 187.00 1,492 +2.20(+1.19%)
May 28, 2021 182.65 184.80 182.65 184.80 182 -0.30(-0.16%)
May 27, 2021 184.00 185.10 184.00 185.10 26 -3.30(-1.75%)
May 26, 2021 188.40 188.40 188.40 188.40 144 +5.80(+3.18%)
May 25, 2021 185.00 185.00 182.60 182.60 750 -1.40(-0.76%)
May 24, 2021 182.50 184.55 182.50 184.00 297 +1.50(+0.82%)
May 21, 2021 182.50 182.50 182.50 182.50 100 -1.45(-0.79%)
May 20, 2021 182.50 183.95 182.50 183.95 24 +5.72(+3.21%)
May 19, 2021 179.15 179.15 178.23 178.23 318 -2.02(-1.12%)
May 18, 2021 181.57 185.00 180.00 180.25 207 +0.75(+0.42%)
May 17, 2021 183.00 183.00 179.50 179.50 307 -1.90(-1.05%)
May 14, 2021 179.50 181.40 179.50 181.40 3,013 +5.25(+2.98%)
May 13, 2021 178.05 178.05 176.15 176.15 315 -0.70(-0.40%)
May 12, 2021 179.00 183.00 175.87 176.85 1,553 -4.80(-2.64%)
May 11, 2021 179.75 181.65 179.75 181.65 249 -0.60(-0.33%)
May 10, 2021 183.00 185.41 182.25 182.25 1,892 -2.87(-1.55%)
May 07, 2021 184.00 187.00 184.00 185.12 456 -2.98(-1.58%)
May 06, 2021 188.10 188.44 188.10 188.10 71 +2.20(+1.18%)
May 05, 2021 183.57 186.20 183.00 185.90 10,655 +10.15(+5.78%)
May 04, 2021 180.00 180.00 175.75 175.75 3,514 -5.25(-2.90%)
May 03, 2021 181.22 182.85 181.00 181.00 46 -0.26(-0.14%)
Apr 30, 2021 180.25 181.26 178.44 181.26 100 -0.10(-0.05%)
Apr 29, 2021 184.47 184.47 181.36 55 -3.11(-1.69%)
Apr 28, 2021 184.25 184.88 182.75 184.47 372 -0.96(-0.52%)
Apr 27, 2021 185.43 185.43 185.43 185.43 164 +0.13(+0.07%)
Apr 26, 2021 184.00 185.35 181.85 185.30 337 +0.40(+0.22%)
Apr 23, 2021 183.00 184.90 183.00 184.90 2,300 +5.00(+2.78%)
Apr 22, 2021 179.90 179.90 179.90 179.90 8 -3.85(-2.10%)
Apr 21, 2021 183.75 183.75 183.75 183.75 47 +0.86(+0.47%)
Apr 20, 2021 182.89 182.89 182.89 182.89 567 +0.89(+0.49%)
Apr 19, 2021 182.00 182.00 182.00 182.00 46 +3.00(+1.68%)
Apr 16, 2021 179.00 179.00 179.00 179.00 100 +0.50(+0.28%)
Apr 15, 2021 177.75 178.50 177.00 178.50 73 +0.48(+0.27%)
Apr 14, 2021 180.75 180.75 178.02 178.02 29 -1.98(-1.10%)
Apr 13, 2021 180.00 180.00 180.00 891 +0.00(+0.00%)
Apr 12, 2021 178.10 180.00 175.58 180.00 331 +2.85(+1.61%)
Apr 09, 2021 175.00 177.86 175.00 177.15 400 +3.15(+1.81%)
Apr 08, 2021 174.32 176.50 174.00 174.00 183 -0.06(-0.03%)
Apr 07, 2021 174.06 174.06 174.06 174.06 79 -0.94(-0.54%)
Apr 06, 2021 173.50 175.00 173.50 175.00 1,080 +5.00(+2.94%)
Apr 05, 2021 170.25 170.25 170.00 170.00 8 +1.32(+0.78%)
Apr 01, 2021 175.00 175.00 168.68 168.68 900 +0.08(+0.05%)
Mar 31, 2021 168.60 168.60 168.60 168.60 473 -5.65(-3.24%)
Mar 30, 2021 172.00 175.00 172.00 174.25 135 -1.15(-0.66%)
Mar 29, 2021 175.40 175.40 175.40 175.40 260 +4.02(+2.35%)
Mar 26, 2021 171.30 173.58 171.00 171.38 1,400 -1.87(-1.08%)
Mar 25, 2021 172.23 173.25 172.00 173.25 1,619 -0.73(-0.42%)
Mar 24, 2021 173.98 173.98 173.98 173.98 97 +0.54(+0.31%)
Mar 23, 2021 173.44 173.44 173.44 173.44 727 -0.23(-0.13%)
Mar 22, 2021 173.67 173.67 173.67 173.67 17 +4.67(+2.76%)
Mar 19, 2021 169.00 169.00 169.00 169.00 100 +1.00(+0.60%)
Mar 18, 2021 168.00 168.00 168.00 31 +0.00(+0.00%)
Mar 17, 2021 168.00 168.00 168.00 422 +0.00(+0.00%)
Mar 16, 2021 168.00 168.00 168.00 168.00 820 -2.10(-1.23%)
Mar 15, 2021 169.89 170.10 169.89 170.10 1,140 -4.99(-2.85%)
Mar 12, 2021 175.09 175.09 175.09 40 +0.00(+0.00%)
Mar 11, 2021 175.15 175.15 175.09 175.09 654 +2.92(+1.70%)
Mar 10, 2021 172.46 172.46 172.16 172.16 2,078 +0.94(+0.55%)
Mar 09, 2021 171.22 171.22 171.22 171.22 260 +2.97(+1.77%)
Mar 08, 2021 168.25 168.25 168.25 168.25 1,093 +2.25(+1.36%)
Mar 05, 2021 166.00 166.00 166.00 1,223 +0.00(+0.00%)
Mar 04, 2021 166.00 166.00 166.00 935 +0.00(+0.00%)
Mar 03, 2021 166.00 166.00 166.00 105 +0.00(+0.00%)
Mar 02, 2021 166.00 166.00 166.00 166.00 640 -0.72(-0.43%)
Mar 01, 2021 166.72 166.72 166.72 343 +0.00(+0.00%)
Feb 26, 2021 165.50 166.72 165.50 166.72 300 -2.61(-1.54%)
Feb 25, 2021 169.33 169.33 169.33 695 +0.00(+0.00%)
Feb 24, 2021 167.00 169.33 167.00 169.33 547 +1.83(+1.09%)
Feb 23, 2021 169.00 169.00 167.50 167.50 414 -2.21(-1.30%)
Feb 22, 2021 169.69 172.69 169.69 169.71 1,430 -2.04(-1.19%)
Feb 19, 2021 171.75 171.75 171.75 171.75 1,800 -1.25(-0.72%)
Feb 18, 2021 173.00 173.00 173.00 173.00 306 -4.30(-2.43%)
Feb 17, 2021 177.30 177.30 177.30 177.30 219 -4.95(-2.72%)
Feb 16, 2021 182.25 182.25 182.25 182.25 1,281 +5.85(+3.32%)
Feb 12, 2021 176.40 176.40 176.40 552 +0.00(+0.00%)
Feb 11, 2021 176.40 176.40 176.40 176.40 199 -1.60(-0.90%)
Feb 10, 2021 178.00 178.00 178.00 178.00 149 -0.03(-0.02%)
Feb 09, 2021 178.03 178.03 178.03 178.03 862 -1.42(-0.79%)
Feb 08, 2021 179.45 179.45 179.45 131 +0.00(+0.00%)
Feb 05, 2021 179.45 179.45 179.45 179.45 100 +2.45(+1.38%)
Feb 04, 2021 177.00 177.00 177.00 86 +0.00(+0.00%)
Feb 03, 2021 177.00 177.00 177.00 63 +0.00(+0.00%)
Feb 02, 2021 177.00 177.00 177.00 177.00 3,619 +0.79(+0.45%)
Feb 01, 2021 176.21 176.21 176.21 176.21 5,649 +1.21(+0.69%)
Jan 29, 2021 175.00 175.00 175.00 175.00 1,300 -6.77(-3.72%)
Jan 28, 2021 181.77 181.77 181.77 150 +0.00(+0.00%)
Jan 27, 2021 181.77 181.77 181.77 167 +0.00(+0.00%)
Jan 26, 2021 181.77 181.77 181.77 181.77 270 +3.57(+2.00%)
Jan 25, 2021 178.20 178.20 178.20 20 +0.00(+0.00%)
Jan 22, 2021 178.20 178.20 178.20 178.20 1,600 -2.00(-1.11%)
Jan 21, 2021 180.20 180.20 180.20 180.20 1,671 +2.51(+1.41%)
Jan 20, 2021 177.69 177.69 177.69 177.69 11,804 +2.72(+1.55%)
Jan 19, 2021 174.97 174.97 174.97 174.97 807 +1.86(+1.07%)
Jan 15, 2021 173.11 173.11 173.11 173.11 100 -1.94(-1.11%)
Jan 14, 2021 174.50 175.05 174.50 175.05 429 -0.80(-0.45%)
Jan 13, 2021 177.00 177.00 175.85 175.85 4,345 +2.34(+1.35%)
Jan 12, 2021 173.51 173.51 173.51 70 +0.00(+0.00%)
Jan 11, 2021 172.67 175.80 172.67 173.51 1,970 -0.49(-0.28%)
Jan 08, 2021 174.83 174.83 174.00 174.00 3,700 +2.45(+1.43%)
Jan 07, 2021 172.50 172.50 171.55 171.55 1,097 -1.38(-0.80%)
Jan 06, 2021 172.93 172.93 172.93 25 +0.00(+0.00%)
Jan 05, 2021 172.93 172.93 172.93 172.93 272 -2.07(-1.18%)
Jan 04, 2021 175.00 175.00 175.00 66 +0.00(+0.00%)
Dec 30, 2020 175.00 175.00 175.00 0 +0.00(+0.00%)
Dec 29, 2020 175.00 175.00 175.00 22 +0.00(+0.00%)
Dec 28, 2020 173.00 175.00 173.00 175.00 303 +2.41(+1.40%)
Dec 23, 2020 172.59 172.59 172.59 0 +1.34(+0.78%)
Dec 22, 2020 171.25 171.25 171.25 171.25 500 +4.08(+2.44%)
Dec 21, 2020 167.17 167.17 167.17 167.17 223 -3.83(-2.24%)
Dec 18, 2020 169.50 171.00 169.50 171.00 400 +3.00(+1.79%)
Dec 17, 2020 168.00 168.00 168.00 168.00 100 +1.62(+0.97%)
Dec 16, 2020 165.82 166.38 165.82 166.38 976 +1.13(+0.68%)
Dec 15, 2020 165.25 165.25 165.25 165.25 451 -0.50(-0.30%)
Dec 14, 2020 164.10 165.75 164.10 165.75 563 +4.16(+2.57%)
Dec 10, 2020 161.59 161.59 161.59 0 -0.41(-0.25%)
Dec 09, 2020 163.36 163.75 162.00 162.00 1,000 -1.00(-0.61%)
Dec 08, 2020 163.00 163.00 163.00 163.00 5 -0.51(-0.31%)
Dec 07, 2020 162.75 163.51 162.75 163.51 1,040 +1.01(+0.62%)
Dec 04, 2020 162.50 162.50 162.50 162.50 200 -2.29(-1.39%)
Dec 03, 2020 164.79 164.79 164.79 132 +0.00(+0.00%)
Dec 02, 2020 164.79 164.79 164.79 236 +0.00(+0.00%)
Dec 01, 2020 164.79 164.79 164.79 16 +0.00(+0.00%)
Nov 30, 2020 164.79 164.79 164.79 164.79 223 -0.09(-0.05%)
Nov 25, 2020 164.88 164.88 164.88 0 +0.00(+0.00%)
Nov 24, 2020 164.25 168.00 164.25 164.88 954 -6.08(-3.56%)
Nov 23, 2020 170.96 170.96 170.96 34 +0.00(+0.00%)
Nov 20, 2020 170.96 170.96 170.96 170.96 1,200 +3.96(+2.37%)
Nov 19, 2020 167.00 167.00 167.00 100 +0.00(+0.00%)
Nov 17, 2020 167.00 167.00 167.00 0 +0.00(+0.00%)
Nov 16, 2020 167.00 167.00 166.25 167.00 1,248 -1.00(-0.60%)
Nov 13, 2020 168.00 168.00 168.00 85 +0.00(+0.00%)
Nov 12, 2020 168.00 168.00 168.00 50 +0.00(+0.00%)
Nov 10, 2020 168.00 168.00 168.00 0 -0.27(-0.16%)
Nov 09, 2020 168.16 168.27 164.25 168.27 26,029 -8.69(-4.91%)
Nov 06, 2020 176.96 176.96 176.96 176.96 200 +17.96(+11.30%)
Nov 05, 2020 159.00 159.00 159.00 280 +0.00(+0.00%)
Nov 04, 2020 159.00 159.00 159.00 126 +0.00(+0.00%)
Nov 03, 2020 159.00 159.00 159.00 126 +0.00(+0.00%)
Nov 02, 2020 159.00 159.00 159.00 85 +0.00(+0.00%)
Oct 30, 2020 159.00 159.00 159.00 159.00 500 -1.92(-1.19%)
Oct 28, 2020 160.92 160.92 160.92 0 -4.33(-2.62%)
Oct 27, 2020 165.25 165.25 165.25 165.25 390 -4.75(-2.79%)
Oct 26, 2020 170.00 170.00 170.00 50 +0.00(+0.00%)
Oct 22, 2020 170.00 170.00 170.00 0 +0.90(+0.53%)
Oct 21, 2020 169.10 169.10 169.10 169.10 1,746 +0.10(+0.06%)
Oct 20, 2020 169.00 169.00 169.00 5 +0.00(+0.00%)
Oct 19, 2020 169.00 169.00 169.00 117 +0.00(+0.00%)
Oct 16, 2020 169.00 169.00 169.00 54 +0.00(+0.00%)
Oct 15, 2020 169.00 169.00 169.00 169.00 360 -4.75(-2.73%)
Oct 12, 2020 173.75 173.75 173.75 0 +2.50(+1.46%)
Oct 09, 2020 171.25 171.25 171.25 171.25 300 +2.40(+1.42%)
Oct 08, 2020 168.75 168.85 168.75 168.85 540 -0.55(-0.32%)
Oct 07, 2020 169.40 169.40 169.40 169.40 191 +5.60(+3.42%)
Oct 06, 2020 163.80 163.80 163.80 163.80 905 +0.30(+0.18%)
Oct 05, 2020 163.50 163.50 163.50 350 +0.00(+0.00%)
Oct 02, 2020 163.50 163.50 163.50 102 +0.00(+0.00%)
Oct 01, 2020 163.50 163.50 163.50 51 +0.00(+0.00%)
Sep 30, 2020 163.50 163.50 163.50 163.50 597 +4.25(+2.67%)
Sep 29, 2020 159.25 159.25 159.25 159.25 110 +1.35(+0.85%)
Sep 28, 2020 157.90 157.90 157.90 100 +0.00(+0.00%)
Sep 25, 2020 157.90 157.90 157.90 63 +0.00(+0.00%)
Sep 24, 2020 157.90 157.90 157.90 157.90 205 -1.60(-1.00%)
Sep 23, 2020 159.50 159.50 159.50 159.50 123 +2.50(+1.59%)
Sep 22, 2020 157.00 157.00 157.00 157.00 550 -7.00(-4.27%)
Sep 21, 2020 164.00 164.00 164.00 50 +0.00(+0.00%)
Sep 18, 2020 164.00 164.00 164.00 164.00 100 +2.25(+1.39%)
Sep 17, 2020 161.75 161.75 161.75 1,551 +0.00(+0.00%)
Sep 16, 2020 161.75 161.75 161.75 161.75 200 +0.01(+0.00%)
Sep 15, 2020 161.74 161.74 161.74 20 +0.00(+0.00%)
Sep 14, 2020 161.74 161.74 161.74 161.74 552 +4.36(+2.77%)
Sep 11, 2020 157.38 157.38 157.38 7 +0.00(+0.00%)
Sep 10, 2020 157.38 157.38 157.38 65 +0.00(+0.00%)
Sep 09, 2020 155.76 155.76 157.38 325 +1.62(+1.04%)
Sep 08, 2020 155.76 155.76 155.76 155.76 175 -2.99(-1.88%)
Sep 04, 2020 158.75 158.75 158.75 648 +0.00(+0.00%)
Sep 03, 2020 158.75 158.75 158.75 158.75 305 -2.24(-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.