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 20, 2012 56.25 56.25 56.25 733 +0.81(+1.46%)
Apr 19, 2012 55.45 55.45 55.44 55.44 4,000 +1.44(+2.67%)
Apr 13, 2012 54.00 54.00 54.00 0 -0.50(-0.92%)
Apr 10, 2012 54.50 54.50 54.50 0 -1.75(-3.11%)
Apr 05, 2012 56.25 56.25 56.25 0 -0.30(-0.53%)
Mar 23, 2012 56.55 56.55 56.55 0 -1.95(-3.33%)
Mar 16, 2012 58.50 58.50 58.50 0 +2.04(+3.61%)
Mar 14, 2012 56.46 56.46 56.46 0 +0.56(+1.00%)
Mar 13, 2012 55.90 55.90 55.90 55.90 100 -1.10(-1.93%)
Mar 09, 2012 57.00 57.00 57.00 57.00 0 +2.40(+4.40%)
Mar 07, 2012 54.60 54.60 54.60 0 -3.39(-5.85%)
Mar 02, 2012 57.99 57.99 57.99 0 +0.97(+1.70%)
Feb 24, 2012 57.02 57.02 57.02 57.02 0 +1.52(+2.74%)
Feb 22, 2012 55.50 55.50 55.50 0 -0.50(-0.89%)
Feb 17, 2012 56.00 56.00 56.00 0 +1.00(+1.82%)
Feb 16, 2012 55.00 55.00 55.00 55.00 100 +0.57(+1.05%)
Feb 13, 2012 54.43 54.43 54.43 0 -0.57(-1.04%)
Feb 10, 2012 55.00 55.00 55.00 55.00 950 +1.20(+2.23%)
Feb 03, 2012 53.80 53.80 53.80 0 +0.80(+1.51%)
Feb 01, 2012 53.00 53.00 53.00 0 +0.75(+1.44%)
Jan 27, 2012 52.25 52.25 52.25 52.25 0 +1.90(+3.77%)
Jan 23, 2012 50.35 50.35 50.35 0 +0.10(+0.20%)
Jan 20, 2012 50.25 50.25 50.25 50.25 2,750 +3.00(+6.35%)
Jan 13, 2012 47.25 47.25 47.25 0 +1.25(+2.72%)
Jan 06, 2012 46.00 46.00 46.00 0 -0.50(-1.08%)
Dec 30, 2011 46.50 46.50 46.50 0 +1.25(+2.76%)
Dec 28, 2011 45.25 45.25 45.25 45.25 0 -2.00(-4.23%)
Dec 23, 2011 47.25 47.25 47.25 47.25 0 +2.25(+5.00%)
Dec 16, 2011 45.00 45.00 45.00 45.00 0 -2.50(-5.26%)
Dec 09, 2011 47.50 47.50 47.50 47.50 0 -0.45(-0.94%)
Dec 07, 2011 47.95 47.95 47.95 0 -1.05(-2.14%)
Dec 05, 2011 49.00 49.00 49.00 0 +1.00(+2.08%)
Dec 02, 2011 48.00 48.00 48.00 48.00 100 +3.75(+8.47%)
Nov 23, 2011 44.25 44.25 44.25 0 -3.60(-7.52%)
Nov 18, 2011 47.85 47.85 47.85 14,422 -1.35(-2.74%)
Nov 15, 2011 49.20 49.20 49.20 0 +0.00(+0.00%)
Nov 09, 2011 49.20 49.20 49.20 0 -5.30(-9.72%)
Oct 28, 2011 54.50 54.50 54.50 54.50 0 +2.30(+4.41%)
Oct 21, 2011 52.20 52.20 52.20 0 +0.00(+0.00%)
Oct 14, 2011 52.20 52.20 52.20 52.20 0 +0.20(+0.38%)
Oct 12, 2011 52.00 52.00 52.00 0 +3.50(+7.22%)
Oct 07, 2011 48.50 48.50 48.50 0 +4.58(+10.43%)
Oct 05, 2011 43.92 43.92 43.92 0 +3.22(+7.91%)
Oct 04, 2011 40.70 40.70 40.70 40.70 150 -4.55(-10.06%)
Sep 30, 2011 45.25 45.25 45.25 45.25 0 +2.75(+6.47%)
Sep 23, 2011 42.50 42.50 42.50 42.50 0 -3.40(-7.41%)
Sep 16, 2011 45.90 45.90 45.90 0 +2.40(+5.52%)
Sep 13, 2011 43.50 43.50 43.50 43.50 0 -1.50(-3.33%)
Sep 09, 2011 45.00 45.00 45.00 45.00 0 +1.10(+2.51%)
Sep 06, 2011 43.90 43.90 43.90 43.90 0 -3.60(-7.58%)
Sep 02, 2011 47.50 47.50 47.50 47.50 425 +1.65(+3.60%)
Aug 26, 2011 45.85 45.85 45.85 0 +0.85(+1.89%)
Aug 22, 2011 45.00 45.00 45.00 45.00 0 -0.45(-0.99%)
Aug 19, 2011 45.45 45.45 45.45 45.45 100 -4.35(-8.73%)
Aug 17, 2011 49.80 49.80 49.80 0 -1.95(-3.77%)
Aug 15, 2011 51.75 51.75 51.75 0 +0.75(+1.47%)
Aug 12, 2011 51.00 51.00 51.00 51.00 350 +2.75(+5.70%)
Aug 08, 2011 48.25 48.25 48.25 0 -2.50(-4.93%)
Aug 05, 2011 50.75 50.75 49.98 50.75 3,717 -8.25(-13.98%)
Jul 29, 2011 59.00 59.00 59.00 0 -2.50(-4.07%)
Jul 22, 2011 61.50 61.50 61.50 0 +1.34(+2.22%)
Jul 21, 2011 60.16 60.16 60.16 60.16 5,588 +0.81(+1.37%)
Jul 20, 2011 59.35 59.35 59.35 59.35 2,697 -1.15(-1.90%)
Jul 15, 2011 60.50 60.50 60.50 0 -4.65(-7.14%)
Jun 30, 2011 65.15 65.15 65.15 0 +1.65(+2.60%)
Jun 24, 2011 63.50 63.50 63.50 0 -1.30(-2.01%)
Jun 15, 2011 64.80 64.80 64.80 0 -1.20(-1.82%)
Jun 10, 2011 66.00 66.00 66.00 0 -1.37(-2.04%)
Jun 07, 2011 67.37 67.37 67.37 0 -0.13(-0.19%)
Jun 03, 2011 67.50 67.50 67.50 0 +2.00(+3.05%)
May 20, 2011 65.50 65.50 65.50 2,635 +0.00(+0.00%)
May 18, 2011 65.50 65.50 65.50 0 -1.25(-1.87%)
May 13, 2011 66.75 66.75 66.75 0 +1.05(+1.60%)
May 09, 2011 65.70 65.70 65.70 0 -3.25(-4.71%)
May 06, 2011 68.95 68.95 68.95 68.95 300 -0.04(-0.05%)
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.