FinData: Historical Data for OBB, KDSKF

Monday, 06 May 2024

KONINKLIJKE DSM NV

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	112.46	112.46	112.46	112.46	900
13/10/22	116.04	116.04	116.04	116.04	2,000
12/10/22	110.75	110.75	110.75	110.75	7,000
11/10/22	107.15	110.40	107.15	110.40	2,400
10/10/22	115.18	115.18	109.28	109.28	500
07/10/22	116.76	116.76	110.40	116.76	100
06/10/22	122.13	122.13	122.13	122.13	100
05/10/22	124.48	124.48	114.50	114.50	100
04/10/22	124.06	124.06	117.00	117.13	100
03/10/22	116.30	116.30	115.45	115.45	100
30/09/22	116.89	119.15	109.00	116.00	200
29/09/22	105.00	116.35	105.00	111.88	2,400
28/09/22	106.72	111.00	104.34	111.00	1,700
26/09/22	109.35	112.46	104.95	108.50	3,600
23/09/22	110.09	110.09	106.34	106.34	1,800
22/09/22	108.50	117.95	108.50	117.95	200
21/09/22	119.63	119.63	119.63	119.63	600
20/09/22	110.53	118.25	110.53	112.40	600
19/09/22	116.51	117.34	109.83	117.34	400
16/09/22	111.46	115.75	111.46	115.75	600
15/09/22	117.30	117.30	117.30	117.30	2,900
14/09/22	124.60	125.32	117.70	123.00	700
13/09/22	121.64	121.64	121.64	121.64	100
12/09/22	130.51	130.51	128.75	130.51	500
09/09/22	128.07	129.14	123.83	126.50	400
08/09/22	128.82	128.82	128.82	128.82	200
07/09/22	121.13	123.95	121.13	123.95	500
06/09/22	120.57	127.30	119.53	119.53	5,900
02/09/22	129.41	130.62	127.50	130.62	2,300
31/08/22	126.27	126.27	126.27	126.27	100
30/08/22	129.14	129.14	126.11	128.50	100
29/08/22	133.20	133.20	127.48	130.00	100
26/08/22	134.06	140.01	134.06	140.01	300
25/08/22	134.09	139.16	132.25	132.25	1,300
24/08/22	133.17	133.17	133.17	133.17	100
22/08/22	134.83	134.83	134.25	134.25	8,700
19/08/22	145.50	145.50	141.90	141.90	100
18/08/22	145.30	146.66	144.60	144.60	500
17/08/22	144.00	144.00	144.00	144.00	500
16/08/22	148.00	148.00	148.00	148.00	100
15/08/22	153.43	153.44	146.07	146.07	400

Global Indices

No news available...

Currencies