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 30, 2014 71.50 71.50 71.50 71.50 212 +2.80(+4.08%)
Mar 28, 2014 68.70 68.70 68.70 0 +4.70(+7.34%)
Mar 21, 2014 64.00 64.00 64.00 30 -0.35(-0.54%)
Mar 20, 2014 64.35 64.35 64.35 64.35 127 -0.62(-0.95%)
Mar 17, 2014 64.97 64.97 64.97 64.97 2 +0.05(+0.07%)
Mar 14, 2014 64.92 64.92 64.00 64.92 0 -1.48(-2.23%)
Mar 10, 2014 66.40 66.40 66.40 73 +0.00(+0.00%)
Mar 06, 2014 66.40 66.40 66.40 85 +0.90(+1.37%)
Mar 05, 2014 65.50 65.50 65.50 65.50 750 +0.60(+0.92%)
Mar 04, 2014 64.90 64.90 64.90 64.90 579 +1.65(+2.61%)
Mar 03, 2014 63.25 63.25 63.25 63.25 215 -1.15(-1.79%)
Feb 28, 2014 64.40 64.40 64.40 64.40 0 -2.05(-3.09%)
Feb 20, 2014 66.45 66.45 66.45 0 -0.69(-1.02%)
Feb 14, 2014 67.14 67.14 67.14 2 +0.14(+0.20%)
Feb 11, 2014 67.00 67.00 67.00 20 +0.95(+1.44%)
Jan 31, 2014 66.05 66.05 66.05 35 -0.35(-0.53%)
Jan 30, 2014 66.40 66.40 66.40 66.40 265 -0.90(-1.33%)
Jan 28, 2014 67.30 67.30 67.30 67.30 19 +1.90(+2.90%)
Jan 27, 2014 65.40 65.40 65.40 65.40 744 -0.75(-1.13%)
Jan 24, 2014 66.25 66.25 66.15 66.15 0 -2.65(-3.85%)
Jan 23, 2014 68.80 68.80 68.80 68.80 232 +1.30(+1.93%)
Jan 22, 2014 67.51 67.51 67.50 67.50 678 -12.00(-15.09%)
Dec 31, 2013 79.50 79.50 79.50 53 +0.25(+0.32%)
Dec 30, 2013 79.25 79.25 79.25 79.25 426 +1.95(+2.52%)
Dec 23, 2013 77.30 77.30 77.30 234 +0.95(+1.25%)
Dec 16, 2013 76.35 76.35 76.35 76.35 45 -1.46(-1.88%)
Dec 11, 2013 77.81 77.81 77.81 0 +0.41(+0.52%)
Dec 10, 2013 77.40 77.40 77.40 77.40 128 +0.35(+0.46%)
Dec 05, 2013 77.05 77.05 77.05 6 -2.05(-2.59%)
Nov 27, 2013 79.10 79.10 79.10 0 +0.85(+1.09%)
Nov 14, 2013 78.25 78.25 78.25 0 +0.50(+0.64%)
Nov 11, 2013 77.75 77.75 77.75 0 +2.95(+3.94%)
Nov 01, 2013 74.80 74.80 74.80 0 -0.70(-0.93%)
Oct 31, 2013 75.50 75.50 75.50 75.50 500 -1.00(-1.31%)
Oct 29, 2013 76.50 76.50 76.50 0 +0.90(+1.19%)
Oct 24, 2013 75.60 75.60 75.60 0 +2.60(+3.56%)
Oct 21, 2013 73.00 73.00 73.00 0 +0.55(+0.76%)
Oct 16, 2013 72.45 72.45 72.45 0 +0.20(+0.28%)
Oct 15, 2013 72.25 72.25 72.25 72.25 131 -3.25(-4.30%)
Oct 03, 2013 75.50 75.50 75.50 0 +1.35(+1.82%)
Sep 26, 2013 74.15 74.15 74.15 0 -4.60(-5.84%)
Sep 23, 2013 78.75 78.75 78.75 78.75 0 +1.75(+2.27%)
Sep 16, 2013 77.00 77.00 77.00 0 +0.61(+0.80%)
Sep 11, 2013 76.39 76.39 76.39 76.39 0 +0.64(+0.84%)
Sep 09, 2013 75.75 75.75 75.75 0 +0.25(+0.34%)
Sep 04, 2013 75.50 75.50 75.50 0 +2.50(+3.42%)
Aug 30, 2013 73.00 73.00 73.00 0 -3.97(-5.16%)
Aug 26, 2013 76.97 76.97 76.97 0 +0.22(+0.29%)
Aug 23, 2013 76.75 76.75 76.75 76.75 1,000 +0.98(+1.29%)
Aug 16, 2013 75.77 75.77 75.77 0 -0.23(-0.30%)
Aug 15, 2013 76.00 76.00 76.00 76.00 100 +6.50(+9.35%)
Aug 02, 2013 69.50 69.50 69.50 69.50 0 -0.35(-0.50%)
Jul 31, 2013 69.85 69.85 69.85 0 -0.51(-0.73%)
Jul 11, 2013 70.36 70.36 70.36 0 +1.86(+2.72%)
Jul 10, 2013 68.50 68.50 68.50 68.50 1,520 -0.05(-0.07%)
Jul 08, 2013 68.55 68.55 68.55 68.55 0 +3.55(+5.46%)
Jun 21, 2013 65.00 65.00 65.00 65.00 0 -0.90(-1.37%)
Jun 20, 2013 65.90 65.90 65.90 65.90 1,000 -2.60(-3.80%)
Jun 17, 2013 68.50 68.50 68.50 0 +1.50(+2.24%)
Jun 14, 2013 67.00 67.00 67.00 67.00 100 +0.15(+0.22%)
Jun 07, 2013 66.85 66.85 66.85 66.85 0 +0.10(+0.15%)
Jun 06, 2013 66.75 66.75 66.75 66.75 2,109 +4.35(+6.97%)
May 24, 2013 62.40 62.40 62.40 0 +1.05(+1.71%)
May 23, 2013 61.35 61.35 61.35 61.35 121 -1.90(-3.00%)
May 15, 2013 63.25 63.25 63.25 0 -1.35(-2.09%)
May 03, 2013 64.60 64.60 64.60 64.60 0 +1.05(+1.65%)
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.