Italia markets open in 1 hour 31 minutes

Koninklijke DSM N.V. (DSM.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
124,65+2,80 (+2,30%)
Alla chiusura: 05:39PM CET
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 feb 2023123,45126,55123,25124,65124,65643.432
07 feb 2023122,80122,85121,00121,85121,85455.576
06 feb 2023122,15123,75121,30121,65121,65325.581
03 feb 2023123,05124,00121,85124,00124,00374.816
02 feb 2023120,00124,00120,00123,05123,05687.270
01 feb 2023118,20119,40117,75118,70118,70420.201
31 gen 2023115,35117,95115,30117,70117,70559.493
30 gen 2023115,85116,35114,70116,20116,20575.918
27 gen 2023118,85118,95115,25115,75115,75790.468
26 gen 2023118,35120,25118,10118,60118,60580.638
25 gen 2023120,85120,95117,00117,80117,80696.199
24 gen 2023121,60122,60120,45121,00121,00561.343
23 gen 2023122,95122,95118,10120,35120,35767.952
20 gen 2023122,90125,15121,80125,00125,00603.328
19 gen 2023123,75124,25121,80122,10122,10487.198
18 gen 2023121,75124,65121,20124,65124,65472.896
17 gen 2023120,55122,10119,70121,95121,95460.772
16 gen 2023121,30121,85120,05121,35121,35383.199
13 gen 2023121,15121,50120,00121,25121,25432.348
12 gen 2023122,50124,10120,75120,75120,75497.421
11 gen 2023119,45123,10119,35122,60122,60463.700
10 gen 2023120,40120,65118,85119,95119,95410.652
09 gen 2023121,65122,00120,15120,50120,50515.230
06 gen 2023118,60121,00117,15121,00121,00446.459
05 gen 2023119,90119,90116,35118,55118,55470.475
04 gen 2023117,45120,90117,00119,75119,75573.299
03 gen 2023115,60118,65115,25116,15116,15507.644
02 gen 2023115,50115,80113,55115,70115,70258.947
30 dic 2022116,05116,35114,25114,30114,30259.742
29 dic 2022115,35116,75115,20116,55116,55264.524
28 dic 2022115,55117,05115,50116,30116,30284.351
27 dic 2022117,35117,60115,40115,85115,85193.423
23 dic 2022116,70117,55115,75116,50116,50216.377
22 dic 2022117,25118,40115,25115,95115,95362.111
21 dic 2022116,90118,90116,55117,80117,80562.876
20 dic 2022115,90117,50114,90116,00116,00447.159
19 dic 2022119,20119,40116,35116,35116,35434.039
16 dic 2022122,05122,70118,65118,85118,85746.207
15 dic 2022122,85123,95121,75122,90122,90669.074
14 dic 2022124,65126,10123,15125,55125,55427.215
13 dic 2022121,50125,75120,30124,80124,80464.281
12 dic 2022120,80121,55120,00120,55120,55340.143
09 dic 2022120,60123,10120,00121,85121,85361.699
08 dic 2022122,25122,55119,15120,15120,15437.264
07 dic 2022122,70123,10120,75122,10122,10405.129
06 dic 2022124,00125,25121,35122,85122,85583.673
05 dic 2022126,55127,05123,85124,55124,55387.783
02 dic 2022123,55128,25123,45127,50127,50595.858
01 dic 2022124,25127,15123,15124,25124,25514.124
30 nov 2022121,20122,35120,25122,30122,30774.100
29 nov 2022124,25124,50119,95119,95119,95454.957
28 nov 2022124,10125,15123,45124,00124,00333.994
25 nov 2022127,70127,85124,85125,35125,35257.434
24 nov 2022126,85128,65126,05127,35127,35365.531
23 nov 2022126,50126,75123,50126,75126,75369.790
22 nov 2022127,65128,10123,00125,65125,65402.598
21 nov 2022128,80129,55125,70128,75128,75348.390
18 nov 2022127,00128,20125,50127,50127,50391.619
17 nov 2022126,65128,45125,05126,50126,50303.905
16 nov 2022126,85128,25125,55126,30126,30456.705
15 nov 2022127,85128,50124,90126,20126,20371.063
14 nov 2022131,40131,85126,40127,60127,60383.900
11 nov 2022129,50132,15127,75130,20130,20408.288
10 nov 2022119,50128,90119,10128,35128,35504.231
09 nov 2022120,40120,80118,65120,25120,25329.026
08 nov 2022117,30121,40116,25120,45120,45388.503
07 nov 2022117,45117,95115,95117,15117,15379.783
04 nov 2022112,15117,85111,85117,05117,05834.292
03 nov 2022112,05112,65108,80111,80111,80630.231
02 nov 2022113,45116,25112,20113,75113,75737.917
01 nov 2022113,60119,15112,90114,50114,50941.094
31 ott 2022123,50123,50118,50119,30119,30801.229
28 ott 2022122,30124,50122,05123,25123,25568.197
27 ott 2022125,05126,45124,00125,20125,20467.512
26 ott 2022127,15127,30124,10125,75125,75449.282
25 ott 2022124,90126,75122,65126,65126,65360.381
24 ott 2022123,00125,35121,40123,75123,75366.051
21 ott 2022120,15122,65118,95121,60121,60341.922
20 ott 2022118,75121,75118,45121,25121,25288.455
19 ott 2022123,35123,80119,95120,10120,10378.634
18 ott 2022119,95125,50119,95121,80121,80496.036
17 ott 2022116,50120,60114,80118,75118,75310.927
14 ott 2022117,70120,20116,15116,15116,15441.350
13 ott 2022114,50115,65110,25115,65115,65426.274
12 ott 2022115,50118,60115,25115,25115,25504.702
11 ott 2022115,35116,10112,35114,80114,80532.637
10 ott 2022113,65117,20113,55116,30116,30379.195
07 ott 2022119,65120,45115,30115,35115,35406.233
06 ott 2022123,15123,80120,30120,30120,30345.048
05 ott 2022123,40123,70121,50121,80121,80620.843
04 ott 2022119,80123,15119,70122,90122,90565.535
03 ott 2022116,35118,60114,85118,60118,60597.480
30 set 2022114,95117,80113,90117,45117,45636.236
29 set 2022114,00114,70112,65114,35114,35513.609
28 set 2022111,15115,05110,80114,85114,85392.362
27 set 2022113,95115,55112,50112,50112,50571.507
26 set 2022113,40115,15113,25113,25113,25495.626
23 set 2022114,35115,50111,75114,05114,05427.946
22 set 2022116,00118,30114,50114,55114,55417.817
21 set 2022114,20118,95113,70118,75118,75457.299
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...