LSE:0NPP - Koninklijke DSM N.V. Koninklijke DSM N.V.
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
25 Jan 2022 GBP 170.0 170.0 170.0 170.0 170.0 +0.160 (+0.09%) 62,066
24 Jan 2022 GBP 174.608 167.25 174.608 169.84 169.84 -5.272 (-3.01%) 200,244
21 Jan 2022 GBP 178.45 173.3 178.45 175.1117 175.1117 -3.590 (-2.01%) 228,613
20 Jan 2022 GBP 180.85 175.95 180.85 178.7013 178.7013 -0.291 (-0.16%) 151,701
19 Jan 2022 GBP 179.85 174.9618 174.9618 178.9926 178.9926 +2.528 (+1.43%) 239,622
18 Jan 2022 GBP 177.15 174.85 177.15 176.4643 176.4643 -2.691 (-1.50%) 110,450
17 Jan 2022 GBP 180.05 175.9 175.9 179.155 179.155 +2.048 (+1.16%) 95,835
14 Jan 2022 GBP 180.15 175.8 180.15 177.1071 177.1071 -3.272 (-1.81%) 121,284
13 Jan 2022 GBP 182.15 179.4 182.15 180.379 180.379 -1.744 (-0.96%) 85,006
12 Jan 2022 GBP 182.5 180.35 182.5 182.1227 182.1227 +0.323 (+0.18%) 95,319
11 Jan 2022 GBP 184.95 181.2 181.2 181.8 181.8 +0.058 (+0.03%) 95,466
10 Jan 2022 GBP 188.05 180.25 188.05 181.7416 181.7416 -5.312 (-2.84%) 75,622
7 Jan 2022 GBP 187.9 184.65 186.0 187.0532 187.0532 -1.277 (-0.68%) 112,216
6 Jan 2022 GBP 196.6 186.7 192.975 188.3304 188.3304 -10.320 (-5.19%) 170,203
5 Jan 2022 GBP 199.85 198.2 199.85 198.65 198.65 +0.017 (+0.01%) 96,183
4 Jan 2022 GBP 199.15 196.25 197.525 198.6333 198.6333 +0.514 (+0.26%) 57,233
31 Dec 2021 GBP 198.7 197.85 197.85 198.1197 198.1197 -0.280 (-0.14%) 1,651
30 Dec 2021 GBP 200.1 198.35 198.35 198.4 198.4 -0.804 (-0.40%) 26,402
29 Dec 2021 GBP 199.65 198.5 198.5 199.2036 199.2036 +3.630 (+1.86%) 26,965
24 Dec 2021 GBP 195.8 195.3 195.8 195.574 195.574 -0.276 (-0.14%) 27,741
23 Dec 2021 GBP 196.4 193.95 194.575 195.85 195.85 +3.228 (+1.68%) 36,414
22 Dec 2021 GBP 195.35 192.4 195.35 192.6219 192.6219 -2.334 (-1.20%) 82,921
21 Dec 2021 GBP 195.7 193.8 193.8 194.9563 194.9563 +2.479 (+1.29%) 82,605
20 Dec 2021 GBP 193.0 189.75 192.0 192.4771 192.4771 -0.523 (-0.27%) 185,140
17 Dec 2021 GBP 197.25 192.35 196.8 193.0 193.0 -3.841 (-1.95%) 178,767
16 Dec 2021 GBP 198.95 195.75 198.95 196.8406 196.8406 +1.741 (+0.89%) 95,343
15 Dec 2021 GBP 196.55 195.0873 196.55 195.1 195.1 +0.200 (+0.10%) 33,426
14 Dec 2021 GBP 200.5 194.8708 200.0 194.9 194.9 -4.364 (-2.19%) 61,651
13 Dec 2021 GBP 200.123 198.5 200.123 199.2637 199.2637 +1.989 (+1.01%) 174,746
10 Dec 2021 GBP 198.2 196.25 198.2 197.2746 197.2746 +0.026 (+0.01%) 84,304