LSE:0NPP - Koninklijke DSM NV Koninklijke DSM NV
Sector: Unknown, Industry: Unknown
Add to Watchlist
Yahoo Finance Note: This stock seems to be inactive

Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
1 Dec 2022 EUR 123.15 127.15 123.15 124.775 124.775 +3.9 (+3.23%) 173,102
30 Nov 2022 EUR 120.5 122.3122 120.5 120.875 120.875 -1.934 (-1.58%) 252,680
29 Nov 2022 EUR 124.55 124.55 119.95 122.8094 122.8094 -1.322 (-1.07%) 160,799
28 Nov 2022 EUR 124.525 124.95 123.5 124.1316 124.1316 -3.268 (-2.57%) 179,834
25 Nov 2022 EUR 127.85 127.85 124.85 127.4 127.4 +0.875 (+0.69%) 308,845
24 Nov 2022 EUR 128.4 128.4 126.35 126.525 126.525 +0.525 (+0.42%) 164,365
23 Nov 2022 EUR 126.7627 126.7627 123.55 126 126 +0.325 (+0.26%) 508,344
22 Nov 2022 EUR 127.8 127.8 123.1073 125.6751 125.6751 -1.678 (-1.32%) 164,075
21 Nov 2022 EUR 129 129.55 125.75 127.3527 127.3527 +0.478 (+0.38%) 192,697
18 Nov 2022 EUR 128.2 128.2 125.6 126.875 126.875 +0.15 (+0.12%) 126,531
17 Nov 2022 EUR 127.15 128.4 125.1 126.725 126.725 +0.425 (+0.34%) 201,367
16 Nov 2022 EUR 125.6 128.25 125.6 126.3 126.3 -0.429 (-0.34%) 249,239
15 Nov 2022 EUR 125 128.35 124.95 126.7294 126.7294 -1.167 (-0.91%) 214,006
14 Nov 2022 EUR 131.525 131.8 126.8 127.8963 127.8963 -1.104 (-0.86%) 409,463
11 Nov 2022 EUR 127.875 132.2 127.85 129 129 +3.475 (+2.77%) 137,604
10 Nov 2022 EUR 119.4 128.9 119.4 125.525 125.525 +5.375 (+4.47%) 473,380
9 Nov 2022 EUR 120.45 120.65 118.65 120.15 120.15 +0.277 (+0.23%) 302,099
8 Nov 2022 EUR 117 121.3 116.25 119.8734 119.8734 +2.741 (+2.34%) 144,059
7 Nov 2022 EUR 116.15 117.9 116.15 117.1324 117.1324 -0.318 (-0.27%) 108,022
4 Nov 2022 EUR 112.0063 117.75 112.0063 117.45 117.45 +6.15 (+5.53%) 979,900
3 Nov 2022 EUR 112 112.55 108.9 111.3 111.3 -2.225 (-1.96%) 383,126
2 Nov 2022 EUR 112.25 116.1 112.25 113.525 113.525 -3.243 (-2.78%) 532,621
1 Nov 2022 EUR 115 119.15 112.85 116.7678 116.7678 -2.792 (-2.33%) 585,446
31 Oct 2022 EUR 123 123.5 118.5 119.5593 119.5593 -3.116 (-2.54%) 561,655
28 Oct 2022 EUR 122.1 124.05 122.1 122.675 122.675 -2.575 (-2.06%) 283,195
27 Oct 2022 EUR 126.5 126.5 124.1 125.25 125.25 -1.425 (-1.12%) 342,332
26 Oct 2022 EUR 127.3 127.3 124.15 126.675 126.675 +3.675 (+2.99%) 437,456
25 Oct 2022 EUR 122.8 126.8 122.8 123 123 -0.398 (-0.32%) 124,419
24 Oct 2022 EUR 122 125.314 121.6 123.3977 123.3977 +3.573 (+2.98%) 212,436
21 Oct 2022 EUR 119.525 122.65 119.05 119.825 119.825 +1.15 (+0.97%) 148,717



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms