Koninklijke DSM NV ADR Recent Share Price (USX:RDSMY)

USX:RDSMY - Koninklijke DSM NV ADR Koninklijke DSM NV ADR
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Sep 2005	USD	9.7	9.9	9.7	9.7	9.7	0.0 (0.0%)	81,335
27 Sep 2005	USD	9.7	9.9	9.7	9.7	9.7	-0.15 (-1.52%)	31,014
26 Sep 2005	USD	9.85	10.05	9.85	9.85	9.85	-0.15 (-1.50%)	15,138
23 Sep 2005	USD	10	10	9.8	10	10	-0.05 (-0.50%)	18,245
22 Sep 2005	USD	10.05	10.15	9.9	10.05	10.05	-0.2 (-1.95%)	37,102
21 Sep 2005	USD	10.25	10.25	10.05	10.25	10.25	+0.25 (+2.50%)	13,107
20 Sep 2005	USD	10	10.3	10	10	10	-0.2 (-1.96%)	56,918
19 Sep 2005	USD	10.2	10.2	10	10.2	10.2	+0.15 (+1.49%)	33,589
16 Sep 2005	USD	10.05	10.25	10	10.05	10.05	-0.1 (-0.99%)	13,500
15 Sep 2005	USD	10.15	10.2	10	10.15	10.15	-0.05 (-0.49%)	16,426
14 Sep 2005	USD	10.2	10.3	10.2	10.2	10.2	-0.15 (-1.45%)	26,451
13 Sep 2005	USD	10.35	10.4	10.2	10.35	10.35	+0.2 (+1.97%)	25,454
12 Sep 2005	USD	10.15	10.35	10.15	10.15	10.15	-0.1 (-0.98%)	6,646
9 Sep 2005	USD	10.25	10.4	10.1	10.25	10.25	+0.175 (+1.74%)	24,473
9 Sep 2005	Forward split: 2 for 1.
8 Sep 2005	USD	20.15	20.55	20.1	20.15	10.075	-0.45 (-2.18%)	18,075
7 Sep 2005	USD	20.6	20.6	20.35	20.6	10.3	+0.55 (+2.74%)	11,573
6 Sep 2005	USD	20.05	20.295	20.05	20.05	10.025	-0.15 (-0.74%)	29,572
5 Sep 2005	USD	20.2	20.2	20.2	20.2	10.1	0.0 (0.0%)	0
2 Sep 2005	USD	20.2	20.3	20	20.2	10.1	+0.6 (+3.06%)	10,122
1 Sep 2005	USD	19.6	19.7	19.4	19.6	9.8	+0.35 (+1.82%)	14,391
31 Aug 2005	USD	19.25	19.4	19.1	19.25	9.625	-0.05 (-0.26%)	30,020
30 Aug 2005	USD	19.3	19.3	19.05	19.3	9.65	+0.05 (+0.26%)	51,744
29 Aug 2005	USD	19.25	19.3	19.1	19.25	9.625	-0.05 (-0.26%)	4,572
26 Aug 2005	USD	19.3	19.35	19.15	19.3	9.65	+0.2 (+1.05%)	4,527
25 Aug 2005	USD	19.1	19.2	19	19.1	9.55	+0.15 (+0.79%)	7,247
24 Aug 2005	USD	18.95	19.12	18.95	18.95	9.475	-0.15 (-0.79%)	12,228
23 Aug 2005	USD	19.1	19.25	19.1	19.1	9.55	-0.15 (-0.78%)	12,518
22 Aug 2005	USD	19.25	19.25	19.1	19.25	9.625	+0.55 (+2.94%)	5,886
19 Aug 2005	USD	18.7	18.9	18.7	18.7	9.35	-0.15 (-0.80%)	4,036
18 Aug 2005	USD	18.85	18.85	18.7	18.85	9.425	+0.05 (+0.27%)	20,339

Unicorn Response |