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 (%)
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%)
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.