Italia markets open in 4 hours 50 minutes
Dow Jones
30.967,82 -129,44 (-0,42%) Nasdaq
11.322,24 +194,39 (+1,75%) Nikkei 225
26.093,20 -330,27 (-1,25%) EUR/USD
1,0263 -0,0007 (-0,07%) BTC-EUR
19.364,78 -525,60 (-2,64%) CMC Crypto 200
429,99 -10,03 (-2,28%)
Koninklijke DSM N.V. (DSM.AS)
Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 lug 2022 | 139,65 | 141,70 | 137,60 | 140,10 | 140,10 | 565.739 |
| 04 lug 2022 | 139,45 | 140,65 | 138,35 | 138,95 | 138,95 | 236.184 |
| 01 lug 2022 | 135,80 | 140,30 | 135,70 | 139,00 | 139,00 | 486.286 |
| 30 giu 2022 | 135,85 | 137,10 | 133,70 | 137,10 | 137,10 | 608.920 |
| 29 giu 2022 | 138,75 | 139,80 | 134,60 | 138,00 | 138,00 | 541.626 |
| 28 giu 2022 | 152,20 | 152,20 | 140,10 | 140,50 | 140,50 | 615.249 |
| 27 giu 2022 | 138,05 | 143,00 | 137,80 | 142,75 | 142,75 | 579.747 |
| 24 giu 2022 | 130,05 | 137,75 | 129,25 | 137,75 | 137,75 | 477.921 |
| 23 giu 2022 | 135,95 | 135,95 | 130,40 | 130,40 | 130,40 | 602.158 |
| 22 giu 2022 | 139,60 | 139,65 | 134,90 | 136,20 | 136,20 | 542.731 |
| 21 giu 2022 | 142,95 | 143,05 | 139,75 | 140,00 | 140,00 | 376.458 |
| 20 giu 2022 | 138,50 | 141,30 | 137,75 | 140,95 | 140,95 | 475.683 |
| 17 giu 2022 | 140,95 | 142,90 | 138,55 | 138,55 | 138,55 | 1.098.034 |
| 16 giu 2022 | 144,80 | 144,90 | 140,25 | 141,35 | 141,35 | 415.245 |
| 15 giu 2022 | 143,10 | 145,40 | 140,45 | 144,90 | 144,90 | 532.608 |
| 14 giu 2022 | 151,55 | 151,55 | 141,85 | 141,85 | 141,85 | 574.354 |
| 13 giu 2022 | 151,00 | 152,95 | 147,30 | 149,05 | 149,05 | 497.877 |
| 10 giu 2022 | 153,85 | 155,55 | 151,35 | 153,45 | 153,45 | 464.109 |
| 09 giu 2022 | 155,85 | 156,90 | 154,85 | 156,30 | 156,30 | 445.511 |
| 08 giu 2022 | 156,50 | 156,80 | 153,90 | 156,70 | 156,70 | 462.246 |
| 07 giu 2022 | 152,90 | 155,05 | 152,30 | 155,05 | 155,05 | 539.906 |
| 06 giu 2022 | 157,80 | 158,30 | 154,00 | 154,00 | 154,00 | 281.399 |
| 03 giu 2022 | 158,85 | 159,15 | 154,45 | 156,65 | 156,65 | 483.726 |
| 02 giu 2022 | 155,15 | 157,10 | 154,95 | 155,40 | 155,40 | 334.095 |
| 01 giu 2022 | 158,90 | 160,10 | 155,15 | 155,15 | 155,15 | 679.267 |
| 31 mag 2022 | 160,00 | 164,00 | 153,15 | 157,30 | 157,30 | 1.798.580 |
| 30 mag 2022 | 142,65 | 146,10 | 142,65 | 145,65 | 145,65 | 331.633 |
| 27 mag 2022 | 139,00 | 141,95 | 138,65 | 141,90 | 141,90 | 362.197 |
| 26 mag 2022 | 137,50 | 138,60 | 136,85 | 138,40 | 138,40 | 198.794 |
| 25 mag 2022 | 139,55 | 139,90 | 137,55 | 137,55 | 137,55 | 275.675 |
| 24 mag 2022 | 137,60 | 139,10 | 137,45 | 137,65 | 137,65 | 372.180 |
| 23 mag 2022 | 138,75 | 139,55 | 137,70 | 139,30 | 139,30 | 473.146 |
| 20 mag 2022 | 137,30 | 139,70 | 136,05 | 136,05 | 136,05 | 602.526 |
| 19 mag 2022 | 138,30 | 138,75 | 133,90 | 136,65 | 136,65 | 383.440 |
| 18 mag 2022 | 141,65 | 142,75 | 139,60 | 140,25 | 140,25 | 313.492 |
| 17 mag 2022 | 141,40 | 143,30 | 139,65 | 142,65 | 142,65 | 394.778 |
| 16 mag 2022 | 141,70 | 142,00 | 140,00 | 140,65 | 140,65 | 316.553 |
| 13 mag 2022 | 140,70 | 142,50 | 139,90 | 142,35 | 142,35 | 318.045 |
| 12 mag 2022 | 137,85 | 140,30 | 134,90 | 140,00 | 140,00 | 455.504 |
| 12 mag 2022 | 1.7 Dividendo | |||||
| 11 mag 2022 | 144,70 | 144,70 | 139,85 | 142,50 | 140,80 | 417.731 |
| 10 mag 2022 | 143,15 | 145,75 | 141,90 | 142,30 | 140,60 | 446.898 |
| 09 mag 2022 | 145,00 | 145,95 | 140,10 | 142,00 | 140,31 | 470.749 |
| 06 mag 2022 | 152,60 | 153,00 | 143,20 | 145,40 | 143,67 | 578.525 |
| 05 mag 2022 | 155,85 | 158,25 | 153,20 | 153,65 | 151,82 | 330.670 |
| 04 mag 2022 | 153,90 | 154,25 | 150,15 | 153,30 | 151,47 | 335.984 |
| 03 mag 2022 | 158,30 | 158,35 | 150,25 | 154,25 | 152,41 | 496.840 |
| 02 mag 2022 | 159,05 | 159,15 | 146,40 | 155,60 | 153,74 | 384.452 |
| 29 apr 2022 | 160,00 | 161,45 | 159,50 | 160,60 | 158,68 | 326.942 |
| 28 apr 2022 | 158,50 | 159,70 | 157,55 | 158,50 | 156,61 | 237.578 |
| 27 apr 2022 | 154,50 | 156,95 | 153,15 | 156,95 | 155,08 | 333.187 |
| 26 apr 2022 | 154,95 | 157,50 | 153,15 | 153,15 | 151,32 | 372.163 |
| 25 apr 2022 | 152,60 | 154,75 | 151,80 | 153,70 | 151,87 | 290.741 |
| 22 apr 2022 | 155,55 | 156,75 | 154,25 | 155,20 | 153,35 | 358.723 |
| 21 apr 2022 | 157,20 | 159,60 | 155,65 | 157,30 | 155,42 | 367.764 |
| 20 apr 2022 | 155,50 | 157,30 | 152,65 | 155,90 | 154,04 | 622.570 |
| 19 apr 2022 | 156,90 | 156,90 | 151,95 | 155,10 | 153,25 | 358.829 |
| 14 apr 2022 | 157,10 | 159,10 | 156,35 | 157,95 | 156,07 | 343.918 |
| 13 apr 2022 | 158,50 | 158,60 | 155,35 | 157,40 | 155,52 | 279.720 |
| 12 apr 2022 | 158,45 | 159,65 | 156,70 | 159,25 | 157,35 | 269.988 |
| 11 apr 2022 | 160,85 | 162,10 | 158,60 | 160,10 | 158,19 | 281.124 |
| 08 apr 2022 | 163,75 | 164,20 | 160,75 | 162,05 | 160,12 | 277.751 |
| 07 apr 2022 | 160,90 | 163,65 | 160,25 | 162,60 | 160,66 | 298.834 |
| 06 apr 2022 | 163,75 | 165,50 | 159,40 | 159,75 | 157,84 | 348.806 |
| 05 apr 2022 | 161,85 | 165,20 | 160,55 | 163,85 | 161,90 | 398.161 |
| 04 apr 2022 | 162,00 | 164,20 | 160,55 | 161,75 | 159,82 | 344.667 |
| 01 apr 2022 | 161,90 | 163,50 | 160,70 | 161,55 | 159,62 | 255.126 |
| 31 mar 2022 | 163,65 | 165,20 | 162,25 | 162,50 | 160,56 | 571.761 |
| 30 mar 2022 | 163,60 | 163,90 | 161,00 | 162,80 | 160,86 | 326.949 |
| 29 mar 2022 | 159,80 | 165,85 | 159,80 | 163,25 | 161,30 | 508.722 |
| 28 mar 2022 | 158,85 | 160,55 | 158,35 | 158,60 | 156,71 | 268.154 |
| 25 mar 2022 | 160,95 | 161,95 | 157,45 | 158,25 | 156,36 | 348.926 |
| 24 mar 2022 | 159,45 | 162,00 | 159,15 | 161,15 | 159,23 | 348.925 |
| 23 mar 2022 | 160,40 | 161,50 | 158,60 | 159,65 | 157,75 | 242.345 |
| 22 mar 2022 | 161,50 | 161,75 | 158,35 | 160,40 | 158,49 | 378.050 |
| 21 mar 2022 | 163,10 | 163,50 | 160,10 | 160,85 | 158,93 | 454.788 |
| 18 mar 2022 | 160,95 | 164,10 | 158,70 | 164,10 | 162,14 | 727.317 |
| 17 mar 2022 | 161,90 | 162,35 | 160,20 | 161,30 | 159,38 | 379.615 |
| 16 mar 2022 | 157,25 | 160,10 | 155,85 | 158,90 | 157,00 | 544.938 |
| 15 mar 2022 | 152,35 | 155,30 | 150,65 | 154,70 | 152,85 | 300.577 |
| 14 mar 2022 | 151,35 | 155,10 | 148,80 | 153,75 | 151,92 | 415.755 |
| 11 mar 2022 | 150,70 | 151,35 | 145,35 | 149,35 | 147,57 | 725.257 |
| 10 mar 2022 | 154,60 | 155,50 | 149,75 | 149,75 | 147,96 | 727.946 |
| 09 mar 2022 | 148,45 | 154,25 | 147,25 | 154,25 | 152,41 | 601.729 |
| 08 mar 2022 | 156,15 | 158,85 | 143,60 | 145,15 | 143,42 | 978.852 |
| 07 mar 2022 | 156,90 | 161,65 | 155,30 | 158,25 | 156,36 | 682.580 |
| 04 mar 2022 | 162,10 | 163,20 | 159,60 | 160,45 | 158,54 | 467.783 |
| 03 mar 2022 | 163,30 | 166,55 | 162,60 | 162,85 | 160,91 | 334.892 |
| 02 mar 2022 | 164,55 | 165,80 | 159,95 | 163,00 | 161,06 | 540.477 |
| 01 mar 2022 | 167,60 | 168,25 | 164,65 | 165,75 | 163,77 | 537.662 |
| 28 feb 2022 | 162,90 | 167,30 | 162,25 | 167,30 | 165,30 | 672.159 |
| 25 feb 2022 | 159,90 | 164,35 | 158,00 | 163,60 | 161,65 | 499.646 |
| 24 feb 2022 | 155,95 | 158,95 | 154,65 | 158,95 | 157,05 | 683.260 |
| 23 feb 2022 | 158,45 | 162,30 | 158,15 | 160,45 | 158,54 | 493.233 |
| 22 feb 2022 | 154,10 | 158,25 | 153,60 | 157,75 | 155,87 | 427.430 |
| 21 feb 2022 | 162,10 | 162,50 | 156,20 | 157,65 | 155,77 | 276.506 |
| 18 feb 2022 | 163,65 | 164,00 | 160,30 | 160,80 | 158,88 | 393.607 |
| 17 feb 2022 | 165,15 | 165,95 | 162,95 | 163,35 | 161,40 | 375.354 |
| 16 feb 2022 | 162,95 | 166,55 | 161,05 | 164,75 | 162,78 | 439.026 |
| 15 feb 2022 | 160,15 | 163,85 | 160,00 | 162,00 | 160,07 | 659.842 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
