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 28, 2023 128.25 0 -1.00(-0.77%)
Apr 27, 2023 129.25 129.25 129.25 129.25 80 -4.10(-3.07%)
Apr 26, 2023 129.50 133.35 129.50 133.35 262 +1.74(+1.32%)
Apr 25, 2023 131.61 131.61 131.61 131.61 20 -1.39(-1.04%)
Apr 24, 2023 132.75 133.00 132.75 133.00 1,600 +1.48(+1.13%)
Apr 21, 2023 132.00 132.00 131.25 131.52 930 +4.72(+3.72%)
Apr 20, 2023 130.00 130.00 126.80 126.80 2,144 -0.20(-0.16%)
Apr 19, 2023 127.00 127.00 127.00 127.00 536 +0.33(+0.26%)
Apr 14, 2023 126.67 0 +4.22(+3.45%)
Apr 13, 2023 122.45 125.12 122.45 122.45 11,206 -5.05(-3.96%)
Apr 12, 2023 125.62 127.50 125.62 127.50 77 +14.09(+12.42%)
Apr 10, 2023 113.41 0 -6.19(-5.18%)
Apr 06, 2023 119.20 119.60 117.92 119.60 150 +2.90(+2.49%)
Apr 05, 2023 118.64 118.64 116.70 116.70 64 -2.55(-2.14%)
Apr 04, 2023 120.28 120.38 119.20 119.25 128 +1.09(+0.92%)
Apr 03, 2023 118.16 118.16 118.16 118.16 423 +1.46(+1.25%)
Mar 31, 2023 119.25 119.25 116.70 116.70 100 -0.89(-0.76%)
Mar 30, 2023 117.59 117.59 117.59 117.59 17 -1.28(-1.08%)
Mar 29, 2023 116.20 118.88 116.20 118.88 24 +2.17(+1.86%)
Mar 28, 2023 117.92 117.92 116.70 116.70 12 -2.97(-2.48%)
Mar 27, 2023 118.67 119.67 118.67 119.67 8,297 +3.32(+2.86%)
Mar 24, 2023 116.25 118.80 115.64 116.35 691 -5.47(-4.49%)
Mar 23, 2023 123.00 123.92 121.36 121.82 1,144 +0.24(+0.20%)
Mar 22, 2023 121.25 122.14 121.25 121.58 49 -0.08(-0.06%)
Mar 21, 2023 123.53 123.53 121.45 121.65 91 -2.10(-1.70%)
Mar 20, 2023 124.00 124.00 121.58 123.75 1,071 +1.75(+1.44%)
Mar 17, 2023 121.72 122.51 121.31 122.00 288 -0.77(-0.62%)
Mar 16, 2023 121.42 123.04 120.50 122.76 3,001 +1.62(+1.33%)
Mar 15, 2023 120.00 121.14 118.97 121.14 338 -2.75(-2.22%)
Mar 14, 2023 123.00 124.14 122.00 123.90 4,644 +2.65(+2.18%)
Mar 13, 2023 120.45 122.87 120.45 121.25 3,049 -1.50(-1.22%)
Mar 10, 2023 121.77 122.75 120.04 122.75 387 +2.55(+2.12%)
Mar 09, 2023 122.46 122.76 120.20 120.20 236 -2.08(-1.70%)
Mar 08, 2023 121.19 123.30 121.19 122.28 109 -3.10(-2.47%)
Mar 07, 2023 123.75 126.97 123.75 125.38 1,061 -2.58(-2.02%)
Mar 06, 2023 125.75 129.25 124.48 127.96 507 -1.25(-0.97%)
Mar 03, 2023 126.00 129.21 126.00 129.21 1,353 +3.09(+2.45%)
Mar 02, 2023 125.50 127.49 125.25 126.12 1,697 +0.50(+0.40%)
Mar 01, 2023 126.88 126.96 124.20 125.62 2,041 +2.66(+2.16%)
Feb 28, 2023 124.38 124.38 122.33 122.96 129 -2.66(-2.12%)
Feb 27, 2023 125.52 125.76 124.45 125.62 1,254 +0.79(+0.63%)
Feb 24, 2023 124.56 125.21 124.48 124.83 100 -0.07(-0.05%)
Feb 23, 2023 128.12 131.49 124.83 124.90 356 -4.95(-3.81%)
Feb 22, 2023 130.25 130.25 128.43 129.85 1,187 -1.33(-1.01%)
Feb 21, 2023 130.93 131.42 128.71 131.18 1,576 -3.28(-2.44%)
Feb 17, 2023 132.47 134.46 132.03 134.46 915 +0.91(+0.68%)
Feb 16, 2023 132.40 133.55 132.40 133.55 2,773 +6.80(+5.36%)
Feb 15, 2023 127.97 128.21 125.60 126.75 1,986 -0.27(-0.21%)
Feb 14, 2023 127.84 127.86 125.25 127.03 1,104 -1.47(-1.15%)
Feb 13, 2023 128.70 129.19 126.25 128.50 3,503 -1.19(-0.92%)
Feb 10, 2023 128.97 129.89 122.97 129.69 101 -2.23(-1.69%)
Feb 09, 2023 133.84 133.84 131.12 131.92 362 -2.08(-1.55%)
Feb 08, 2023 133.25 134.84 132.00 134.00 102 +5.21(+4.05%)
Feb 07, 2023 129.88 130.00 128.75 128.79 2,654 -6.46(-4.78%)
Feb 06, 2023 131.50 135.25 127.26 135.25 1,069 -3.21(-2.32%)
Feb 03, 2023 129.50 138.46 129.50 138.46 177 +5.88(+4.44%)
Feb 02, 2023 134.04 134.64 132.54 132.58 41,712 +3.21(+2.48%)
Feb 01, 2023 129.25 130.19 127.54 129.38 107 +1.37(+1.07%)
Jan 31, 2023 126.53 128.45 126.01 128.00 3,004 +4.00(+3.23%)
Jan 30, 2023 125.26 127.50 124.00 124.00 995 -1.89(-1.50%)
Jan 27, 2023 127.25 127.25 124.50 125.89 42,049 -3.14(-2.44%)
Jan 26, 2023 129.75 129.75 129.03 129.03 129,366 +2.58(+2.04%)
Jan 25, 2023 129.75 130.21 126.29 126.45 243,902 -3.05(-2.36%)
Jan 24, 2023 131.50 131.50 129.50 129.50 8,882 -0.02(-0.02%)
Jan 23, 2023 132.25 132.57 129.00 129.52 3,986 -6.48(-4.76%)
Jan 20, 2023 133.25 136.00 133.25 136.00 125 +1.75(+1.30%)
Jan 18, 2023 134.25 0 +2.57(+1.95%)
Jan 17, 2023 131.62 132.32 130.25 131.68 584 +0.26(+0.20%)
Jan 13, 2023 130.80 131.42 130.21 131.42 500 +0.22(+0.17%)
Jan 11, 2023 131.20 0 +0.95(+0.73%)
Jan 10, 2023 128.75 130.25 128.25 130.25 153 +0.25(+0.19%)
Jan 09, 2023 130.00 130.09 128.50 130.00 421 +3.00(+2.36%)
Jan 06, 2023 125.52 127.00 125.52 127.00 125 +2.62(+2.11%)
Jan 05, 2023 124.38 124.38 124.38 124.38 89 -2.12(-1.68%)
Jan 04, 2023 126.70 126.70 126.50 126.50 704 +5.30(+4.37%)
Jan 03, 2023 124.45 124.45 121.08 121.20 82 +0.78(+0.65%)
Dec 30, 2022 120.42 120.42 120.42 120.42 100 -5.83(-4.62%)
Dec 29, 2022 122.70 126.25 122.70 126.25 232 +3.79(+3.09%)
Dec 28, 2022 120.00 123.45 120.00 122.46 4,448 -2.54(-2.03%)
Dec 27, 2022 123.60 126.50 123.60 125.00 880 +5.50(+4.60%)
Dec 23, 2022 119.50 119.58 119.50 119.50 100 +0.88(+0.74%)
Dec 22, 2022 127.25 127.25 118.62 118.62 233 -3.00(-2.47%)
Dec 21, 2022 122.00 128.28 121.62 121.62 884 -4.62(-3.66%)
Dec 19, 2022 126.25 540 -0.45(-0.36%)
Dec 16, 2022 127.12 127.12 125.60 126.70 2,907 -1.55(-1.21%)
Dec 15, 2022 128.26 130.25 128.25 128.25 710 -3.04(-2.32%)
Dec 14, 2022 133.00 134.20 131.29 131.29 2,074 -1.49(-1.12%)
Dec 13, 2022 132.20 132.78 130.75 132.78 195 +4.47(+3.49%)
Dec 12, 2022 128.30 128.30 128.30 128.30 19 +2.51(+2.00%)
Dec 09, 2022 124.65 128.33 124.65 125.79 388 +0.39(+0.31%)
Dec 08, 2022 126.50 126.88 125.40 125.40 376 +0.58(+0.46%)
Dec 07, 2022 128.00 128.00 124.83 124.83 187 -3.17(-2.48%)
Dec 06, 2022 132.33 132.33 128.00 128.00 155 -3.00(-2.29%)
Dec 05, 2022 131.00 133.72 131.00 131.00 194 +1.10(+0.85%)
Dec 02, 2022 128.25 136.62 128.25 129.90 312 +3.30(+2.61%)
Dec 01, 2022 128.00 128.00 126.50 126.60 296 -0.79(-0.62%)
Nov 30, 2022 124.30 127.39 123.79 127.39 794 +1.82(+1.45%)
Nov 29, 2022 126.03 126.03 123.70 125.57 49,009 -1.27(-1.00%)
Nov 28, 2022 130.53 130.53 126.84 126.84 420 -4.69(-3.56%)
Nov 25, 2022 129.45 131.53 129.45 131.53 308 +2.08(+1.60%)
Nov 23, 2022 130.59 131.21 129.45 129.45 353 +1.25(+0.98%)
Nov 22, 2022 127.25 128.20 127.25 128.20 433 -2.80(-2.14%)
Nov 21, 2022 132.25 132.85 130.20 131.00 1,121 +1.53(+1.18%)
Nov 18, 2022 132.69 132.69 129.47 129.47 2,245 +4.96(+3.99%)
Nov 17, 2022 131.25 131.25 124.51 124.51 1,075 -5.99(-4.59%)
Nov 16, 2022 126.50 133.65 125.20 130.50 1,812 +4.42(+3.51%)
Nov 15, 2022 130.45 130.45 126.08 126.08 2,614 -4.12(-3.16%)
Nov 14, 2022 133.47 133.47 130.20 130.20 32 -5.80(-4.26%)
Nov 11, 2022 131.25 136.96 131.25 136.00 439 +8.00(+6.25%)
Nov 10, 2022 124.00 130.47 124.00 128.00 156 +10.95(+9.35%)
Nov 09, 2022 117.22 117.45 116.50 117.05 281 -1.15(-0.97%)
Nov 08, 2022 118.20 118.20 118.20 118.20 8 +1.08(+0.92%)
Nov 07, 2022 114.83 118.83 114.83 117.12 32 +2.62(+2.29%)
Nov 04, 2022 111.70 116.17 111.70 114.50 4,470 +5.00(+4.57%)
Nov 03, 2022 108.50 110.45 105.60 109.50 403 -5.77(-5.01%)
Nov 02, 2022 115.27 115.27 115.27 115.27 108,251 +3.47(+3.10%)
Nov 01, 2022 112.30 112.60 111.80 111.80 260 -3.01(-2.62%)
Oct 31, 2022 120.48 120.48 114.81 114.81 1,152 -8.58(-6.95%)
Oct 28, 2022 122.93 123.39 122.93 123.39 100 -2.48(-1.97%)
Oct 26, 2022 125.88 0 +4.67(+3.86%)
Oct 25, 2022 125.00 125.00 119.69 121.20 945 +0.00(+0.00%)
Oct 24, 2022 118.25 124.30 118.25 121.20 597 -0.52(-0.43%)
Oct 21, 2022 121.72 121.72 113.25 121.72 183 +3.72(+3.16%)
Oct 20, 2022 114.08 118.00 114.08 118.00 758 +5.25(+4.66%)
Oct 19, 2022 114.81 121.27 112.75 112.75 10,669 -3.73(-3.21%)
Oct 18, 2022 116.48 116.48 116.48 116.48 2 +3.98(+3.54%)
Oct 17, 2022 119.87 119.87 112.50 112.50 2,039 +0.05(+0.04%)
Oct 14, 2022 112.45 112.45 112.45 112.45 981 -3.59(-3.09%)
Oct 13, 2022 116.04 116.04 116.04 116.04 2,016 +5.29(+4.78%)
Oct 12, 2022 110.75 110.75 110.75 110.75 7,005 +0.35(+0.32%)
Oct 11, 2022 107.15 110.40 107.15 110.40 2,486 +1.12(+1.03%)
Oct 10, 2022 115.18 115.18 109.28 109.28 502 -7.48(-6.41%)
Oct 07, 2022 116.75 116.75 110.39 116.75 100 -5.38(-4.40%)
Oct 06, 2022 122.13 122.13 122.13 122.13 15 +7.63(+6.67%)
Oct 05, 2022 124.48 124.48 114.50 114.50 120 -2.62(-2.24%)
Oct 04, 2022 124.06 124.06 117.00 117.12 24 +1.67(+1.45%)
Oct 03, 2022 116.30 116.30 115.45 115.45 90 -0.55(-0.47%)
Sep 30, 2022 116.89 119.15 109.00 116.00 260 +4.12(+3.69%)
Sep 29, 2022 105.00 116.35 105.00 111.88 2,476 +0.88(+0.79%)
Sep 28, 2022 106.72 111.00 105.14 111.00 1,713 +3.01(+2.78%)
Sep 27, 2022 111.81 112.85 107.99 107.99 114 -0.51(-0.47%)
Sep 26, 2022 109.34 112.46 104.95 108.50 3,676 +2.16(+2.03%)
Sep 23, 2022 110.09 110.09 106.34 106.34 1,834 -11.61(-9.84%)
Sep 22, 2022 108.50 117.95 108.50 117.95 292 -1.68(-1.40%)
Sep 21, 2022 119.63 119.63 119.63 119.63 600 +7.23(+6.43%)
Sep 20, 2022 110.53 118.25 110.53 112.40 681 -4.94(-4.21%)
Sep 19, 2022 116.51 117.34 109.83 117.34 443 +1.59(+1.37%)
Sep 16, 2022 111.46 115.75 111.46 115.75 639 -1.55(-1.32%)
Sep 15, 2022 117.30 117.30 117.30 117.30 2,952 -5.70(-4.63%)
Sep 14, 2022 124.60 125.32 117.70 123.00 775 +1.36(+1.12%)
Sep 13, 2022 121.64 121.64 121.64 121.64 35 -8.87(-6.79%)
Sep 12, 2022 130.51 130.51 128.75 130.51 532 +4.01(+3.17%)
Sep 09, 2022 128.07 129.14 123.83 126.50 479 -2.32(-1.80%)
Sep 08, 2022 128.82 128.82 128.82 128.82 237 +4.88(+3.93%)
Sep 07, 2022 121.13 123.94 121.13 123.94 587 +4.41(+3.69%)
Sep 06, 2022 120.57 127.30 119.53 119.53 5,921 -11.09(-8.49%)
Sep 02, 2022 129.41 130.62 127.50 130.62 2,350 +4.35(+3.45%)
Aug 31, 2022 126.27 1,053 -2.23(-1.74%)
Aug 30, 2022 129.14 129.14 126.11 128.50 106 -1.50(-1.15%)
Aug 29, 2022 133.20 133.20 127.48 130.00 119 -10.01(-7.15%)
Aug 26, 2022 134.06 140.01 134.06 140.01 323 +7.76(+5.87%)
Aug 25, 2022 134.09 139.16 132.25 132.25 1,342 -0.92(-0.69%)
Aug 24, 2022 133.17 133.17 133.17 133.17 159 -1.08(-0.81%)
Aug 22, 2022 134.25 0 -7.65(-5.39%)
Aug 19, 2022 145.50 145.50 141.90 141.90 100 -2.70(-1.87%)
Aug 18, 2022 145.30 146.66 144.60 144.60 551 +0.60(+0.42%)
Aug 17, 2022 144.00 144.00 144.00 144.00 589 -4.00(-2.70%)
Aug 16, 2022 148.00 148.00 148.00 148.00 100 +1.93(+1.32%)
Aug 15, 2022 153.43 153.44 146.07 146.07 406 -8.18(-5.30%)
Aug 12, 2022 153.30 154.25 152.92 154.25 438 +6.50(+4.40%)
Aug 11, 2022 154.07 154.07 145.43 147.75 3,327 +2.75(+1.90%)
Aug 10, 2022 149.00 149.00 145.00 145.00 281 -5.75(-3.81%)
Aug 09, 2022 151.55 151.55 143.75 150.75 88 +5.50(+3.79%)
Aug 08, 2022 145.25 145.25 145.25 145.25 14 -3.50(-2.35%)
Aug 04, 2022 148.75 0 -1.90(-1.26%)
Aug 03, 2022 147.88 150.65 147.88 150.65 19 -1.35(-0.89%)
Aug 02, 2022 149.75 155.75 149.75 152.00 1,398 -10.05(-6.20%)
Aug 01, 2022 162.05 162.05 162.05 162.05 1,326 +0.38(+0.23%)
Jul 29, 2022 161.68 161.68 161.68 161.68 164 +8.98(+5.88%)
Jul 28, 2022 153.25 153.25 152.16 152.69 162 +1.69(+1.12%)
Jul 27, 2022 144.75 155.10 144.75 151.00 1,153 -4.30(-2.77%)
Jul 26, 2022 155.30 155.30 155.30 155.30 5 +5.80(+3.88%)
Jul 25, 2022 148.10 149.50 148.10 149.50 68 -3.25(-2.13%)
Jul 22, 2022 151.16 154.88 150.85 152.75 2,655 -1.20(-0.78%)
Jul 21, 2022 148.00 158.12 148.00 153.95 2,635 +9.45(+6.54%)
Jul 19, 2022 144.50 0 -1.25(-0.86%)
Jul 18, 2022 146.50 146.50 145.75 145.75 37 +0.29(+0.20%)
Jul 15, 2022 143.94 145.46 143.94 145.46 115 +6.13(+4.40%)
Jul 14, 2022 140.35 141.70 139.33 139.33 1,481 -2.17(-1.53%)
Jul 13, 2022 142.00 142.14 138.75 141.50 313 -0.70(-0.49%)
Jul 12, 2022 143.66 145.00 142.20 142.20 1,538 -4.23(-2.89%)
Jul 11, 2022 146.43 146.43 146.43 146.43 1,471 +2.01(+1.39%)
Jul 08, 2022 145.44 147.90 144.41 144.41 100 -4.43(-2.98%)
Jul 07, 2022 141.07 148.85 141.07 148.85 278 +1.45(+0.98%)
Jul 06, 2022 143.96 147.40 140.88 147.40 908 +0.50(+0.34%)
Jul 05, 2022 146.03 147.00 146.03 146.90 570 -0.75(-0.51%)
Jul 01, 2022 144.17 147.65 143.12 147.65 2,327 +7.65(+5.46%)
Jun 29, 2022 140.00 412 -5.71(-3.92%)
Jun 28, 2022 145.71 145.71 145.71 145.71 52 -9.26(-5.98%)
Jun 27, 2022 145.64 154.97 145.64 154.97 5,015 +8.72(+5.96%)
Jun 24, 2022 146.86 148.85 140.83 146.25 302 +7.09(+5.10%)
Jun 23, 2022 139.16 142.45 139.16 139.16 4,736 -6.84(-4.69%)
Jun 22, 2022 146.43 146.43 144.38 146.00 7,552 -1.66(-1.12%)
Jun 21, 2022 149.40 149.40 144.04 147.66 2,095 +2.66(+1.83%)
Jun 17, 2022 146.00 149.03 141.25 145.00 231 -1.15(-0.79%)
Jun 16, 2022 147.20 147.20 146.15 146.15 26 -1.05(-0.71%)
Jun 15, 2022 147.25 151.22 147.20 147.20 223 +0.35(+0.24%)
Jun 14, 2022 147.00 153.03 146.85 146.85 143 -7.15(-4.64%)
Jun 13, 2022 157.93 157.93 151.70 154.00 351 -6.50(-4.05%)
Jun 10, 2022 163.57 163.57 157.50 160.50 920 -6.12(-3.68%)
Jun 09, 2022 161.26 166.62 161.26 166.62 121 +3.62(+2.22%)
Jun 08, 2022 163.25 170.52 163.00 163.00 189 +2.57(+1.60%)
Jun 07, 2022 159.00 160.43 159.00 160.43 23 -4.20(-2.55%)
Jun 06, 2022 170.73 170.73 159.58 164.62 24 -1.12(-0.68%)
Jun 03, 2022 166.33 166.33 165.75 165.75 100 +0.55(+0.33%)
Jun 02, 2022 165.20 165.20 165.20 165.20 34 -4.25(-2.51%)
Jun 01, 2022 169.75 169.75 163.12 169.45 14 +1.45(+0.86%)
May 31, 2022 165.70 168.88 165.70 168.00 382 +15.00(+9.80%)
May 27, 2022 152.37 153.83 152.37 153.00 17,841 +6.62(+4.52%)
May 26, 2022 147.50 149.90 146.38 146.38 1,143 +0.28(+0.19%)
May 25, 2022 146.28 146.28 145.32 146.10 9,730 -1.84(-1.24%)
May 24, 2022 147.86 147.94 147.86 147.94 5,000 -2.96(-1.96%)
May 23, 2022 149.40 150.90 147.18 150.90 10,073 +11.30(+8.09%)
May 20, 2022 150.55 151.75 138.50 139.60 36,853 -8.75(-5.90%)
May 19, 2022 140.60 148.35 140.00 148.35 7,129 +5.56(+3.89%)
May 18, 2022 144.12 144.12 142.79 142.79 791 -3.26(-2.23%)
May 17, 2022 146.05 146.05 146.05 146.05 12 -0.25(-0.17%)
May 16, 2022 148.18 148.18 142.93 146.30 300 -1.20(-0.81%)
May 13, 2022 149.40 149.40 146.20 147.50 163 +3.21(+2.22%)
May 12, 2022 144.29 144.85 144.29 144.29 227 -1.71(-1.17%)
May 11, 2022 149.44 149.44 146.00 146.00 884 -4.38(-2.91%)
May 10, 2022 151.00 152.12 148.60 150.38 299 +0.88(+0.59%)
May 09, 2022 149.40 150.32 148.88 149.50 195 -2.85(-1.87%)
May 06, 2022 154.25 155.15 152.35 152.35 338 -5.89(-3.72%)
May 05, 2022 166.80 166.80 158.24 158.24 508 -3.44(-2.13%)
May 04, 2022 161.68 161.79 161.68 161.68 205 -0.70(-0.43%)
May 03, 2022 162.38 162.38 162.38 162.38 33 -4.29(-2.58%)
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.