Italia markets closed
Dow Jones
34.395,01 -194,76 (-0,56%) Nasdaq
11.482,45 +14,45 (+0,13%) Nikkei 225
28.226,08 +257,09 (+0,92%) EUR/USD
1,0532 +0,0124 (+1,19%) BTC-EUR
16.072,74 -256,50 (-1,57%) CMC Crypto 200
401,44 -4,71 (-1,16%)
Koninklijke DSM N.V. (DSM.AS)
Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CET
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 dic 2022 | 124,25 | 127,15 | 123,15 | 124,25 | 124,25 | 514.124 |
| 30 nov 2022 | - | - | - | - | - | - |
| 29 nov 2022 | 124,25 | 124,50 | 119,95 | 119,95 | 119,95 | 454.957 |
| 28 nov 2022 | 124,10 | 125,15 | 123,45 | 124,00 | 124,00 | 333.994 |
| 25 nov 2022 | 127,70 | 127,85 | 124,85 | 125,35 | 125,35 | 257.434 |
| 24 nov 2022 | 126,85 | 128,65 | 126,05 | 127,35 | 127,35 | 365.531 |
| 23 nov 2022 | 126,50 | 126,75 | 123,50 | 126,75 | 126,75 | 369.790 |
| 22 nov 2022 | 127,65 | 128,10 | 123,00 | 125,65 | 125,65 | 402.598 |
| 21 nov 2022 | 128,80 | 129,55 | 125,70 | 128,75 | 128,75 | 348.390 |
| 18 nov 2022 | 127,00 | 128,20 | 125,50 | 127,50 | 127,50 | 391.619 |
| 17 nov 2022 | 126,65 | 128,45 | 125,05 | 126,50 | 126,50 | 303.905 |
| 16 nov 2022 | 126,85 | 128,25 | 125,55 | 126,30 | 126,30 | 456.705 |
| 15 nov 2022 | 127,85 | 128,50 | 124,90 | 126,20 | 126,20 | 371.063 |
| 14 nov 2022 | 131,40 | 131,85 | 126,40 | 127,60 | 127,60 | 383.900 |
| 11 nov 2022 | 129,50 | 132,15 | 127,75 | 130,20 | 130,20 | 408.288 |
| 10 nov 2022 | 119,50 | 128,90 | 119,10 | 128,35 | 128,35 | 504.231 |
| 09 nov 2022 | 120,40 | 120,80 | 118,65 | 120,25 | 120,25 | 329.026 |
| 08 nov 2022 | 117,30 | 121,40 | 116,25 | 120,45 | 120,45 | 388.503 |
| 07 nov 2022 | 117,45 | 117,95 | 115,95 | 117,15 | 117,15 | 379.783 |
| 04 nov 2022 | 112,15 | 117,85 | 111,85 | 117,05 | 117,05 | 834.292 |
| 03 nov 2022 | 112,05 | 112,65 | 108,80 | 111,80 | 111,80 | 630.231 |
| 02 nov 2022 | 113,45 | 116,25 | 112,20 | 113,75 | 113,75 | 737.917 |
| 01 nov 2022 | 113,60 | 119,15 | 112,90 | 114,50 | 114,50 | 941.094 |
| 31 ott 2022 | 123,50 | 123,50 | 118,50 | 119,30 | 119,30 | 801.229 |
| 28 ott 2022 | 122,30 | 124,50 | 122,05 | 123,25 | 123,25 | 568.197 |
| 27 ott 2022 | 125,05 | 126,45 | 124,00 | 125,20 | 125,20 | 467.512 |
| 26 ott 2022 | 127,15 | 127,30 | 124,10 | 125,75 | 125,75 | 449.282 |
| 25 ott 2022 | 124,90 | 126,75 | 122,65 | 126,65 | 126,65 | 360.381 |
| 24 ott 2022 | 123,00 | 125,35 | 121,40 | 123,75 | 123,75 | 366.051 |
| 21 ott 2022 | 120,15 | 122,65 | 118,95 | 121,60 | 121,60 | 341.922 |
| 20 ott 2022 | 118,75 | 121,75 | 118,45 | 121,25 | 121,25 | 288.455 |
| 19 ott 2022 | 123,35 | 123,80 | 119,95 | 120,10 | 120,10 | 378.634 |
| 18 ott 2022 | 119,95 | 125,50 | 119,95 | 121,80 | 121,80 | 496.036 |
| 17 ott 2022 | 116,50 | 120,60 | 114,80 | 118,75 | 118,75 | 310.927 |
| 14 ott 2022 | 117,70 | 120,20 | 116,15 | 116,15 | 116,15 | 441.350 |
| 13 ott 2022 | 114,50 | 115,65 | 110,25 | 115,65 | 115,65 | 426.274 |
| 12 ott 2022 | 115,50 | 118,60 | 115,25 | 115,25 | 115,25 | 504.702 |
| 11 ott 2022 | 115,35 | 116,10 | 112,35 | 114,80 | 114,80 | 532.637 |
| 10 ott 2022 | 113,65 | 117,20 | 113,55 | 116,30 | 116,30 | 379.195 |
| 07 ott 2022 | 119,65 | 120,45 | 115,30 | 115,35 | 115,35 | 406.233 |
| 06 ott 2022 | 123,15 | 123,80 | 120,30 | 120,30 | 120,30 | 345.048 |
| 05 ott 2022 | 123,40 | 123,70 | 121,50 | 121,80 | 121,80 | 620.843 |
| 04 ott 2022 | 119,80 | 123,15 | 119,70 | 122,90 | 122,90 | 565.535 |
| 03 ott 2022 | 116,35 | 118,60 | 114,85 | 118,60 | 118,60 | 597.480 |
| 30 set 2022 | 114,95 | 117,80 | 113,90 | 117,45 | 117,45 | 636.236 |
| 29 set 2022 | 114,00 | 114,70 | 112,65 | 114,35 | 114,35 | 513.609 |
| 28 set 2022 | 111,15 | 115,05 | 110,80 | 114,85 | 114,85 | 392.362 |
| 27 set 2022 | 113,95 | 115,55 | 112,50 | 112,50 | 112,50 | 571.507 |
| 26 set 2022 | 113,40 | 115,15 | 113,25 | 113,25 | 113,25 | 495.626 |
| 23 set 2022 | 114,35 | 115,50 | 111,75 | 114,05 | 114,05 | 427.946 |
| 22 set 2022 | 116,00 | 118,30 | 114,50 | 114,55 | 114,55 | 417.817 |
| 21 set 2022 | 114,20 | 118,95 | 113,70 | 118,75 | 118,75 | 457.299 |
| 20 set 2022 | 116,20 | 117,45 | 114,35 | 115,50 | 115,50 | 394.131 |
| 19 set 2022 | 116,55 | 116,60 | 114,05 | 115,85 | 115,85 | 410.229 |
| 16 set 2022 | 119,00 | 119,35 | 114,45 | 116,30 | 116,30 | 815.314 |
| 15 set 2022 | 122,80 | 123,85 | 120,25 | 120,55 | 120,55 | 467.068 |
| 14 set 2022 | 126,75 | 126,75 | 121,80 | 123,50 | 123,50 | 541.757 |
| 13 set 2022 | 129,60 | 130,90 | 124,70 | 124,70 | 124,70 | 415.924 |
| 12 set 2022 | 127,40 | 129,85 | 126,70 | 129,40 | 129,40 | 286.552 |
| 09 set 2022 | 125,10 | 127,60 | 125,05 | 126,85 | 126,85 | 341.965 |
| 08 set 2022 | 126,45 | 126,65 | 123,25 | 125,25 | 125,25 | 341.643 |
| 07 set 2022 | 123,60 | 126,05 | 123,25 | 125,85 | 125,85 | 277.698 |
| 06 set 2022 | 123,80 | 125,75 | 123,75 | 125,25 | 125,25 | 300.618 |
| 05 set 2022 | 124,20 | 124,60 | 122,05 | 124,05 | 124,05 | 372.212 |
| 02 set 2022 | 125,95 | 127,90 | 123,75 | 127,60 | 127,60 | 620.739 |
| 01 set 2022 | 126,10 | 126,15 | 123,00 | 124,05 | 124,05 | 609.990 |
| 31 ago 2022 | 130,40 | 131,00 | 126,35 | 127,35 | 127,35 | 759.806 |
| 30 ago 2022 | 130,10 | 134,10 | 129,35 | 129,60 | 129,60 | 603.871 |
| 29 ago 2022 | 132,50 | 132,55 | 128,85 | 129,55 | 129,55 | 381.042 |
| 26 ago 2022 | 138,50 | 139,35 | 134,00 | 134,00 | 134,00 | 342.122 |
| 25 ago 2022 | 137,45 | 138,90 | 136,25 | 138,35 | 138,35 | 331.846 |
| 24 ago 2022 | 137,50 | 137,85 | 135,85 | 136,40 | 136,40 | 316.877 |
| 23 ago 2022 | 136,75 | 137,95 | 136,20 | 137,95 | 137,95 | 292.103 |
| 22 ago 2022 | 141,20 | 141,40 | 136,70 | 137,35 | 137,35 | 403.333 |
| 19 ago 2022 | 142,80 | 144,90 | 142,15 | 142,80 | 142,80 | 326.532 |
| 18 ago 2022 | 145,00 | 146,05 | 143,40 | 143,60 | 143,60 | 282.333 |
| 17 ago 2022 | 145,65 | 145,85 | 143,40 | 144,35 | 144,35 | 327.705 |
| 16 ago 2022 | 147,35 | 147,70 | 143,50 | 145,40 | 145,40 | 317.672 |
| 15 ago 2022 | 147,35 | 147,60 | 145,20 | 147,05 | 147,05 | 335.465 |
| 12 ago 2022 | 144,15 | 146,30 | 143,65 | 145,95 | 145,95 | 278.996 |
| 11 ago 2022 | 145,60 | 146,70 | 143,90 | 144,25 | 144,25 | 248.764 |
| 10 ago 2022 | 142,55 | 145,50 | 140,20 | 144,90 | 144,90 | 331.380 |
| 09 ago 2022 | 143,25 | 144,80 | 142,65 | 142,80 | 142,80 | 297.314 |
| 08 ago 2022 | 142,25 | 145,85 | 142,05 | 144,50 | 144,50 | 296.868 |
| 05 ago 2022 | 148,80 | 149,80 | 141,10 | 141,60 | 141,60 | 398.979 |
| 04 ago 2022 | 145,05 | 149,50 | 143,65 | 148,60 | 148,60 | 400.490 |
| 04 ago 2022 | 0.93 Dividendo | |||||
| 03 ago 2022 | 149,80 | 150,05 | 145,05 | 146,05 | 145,12 | 518.644 |
| 02 ago 2022 | 153,50 | 154,55 | 147,65 | 149,95 | 149,00 | 531.806 |
| 01 ago 2022 | 155,15 | 157,15 | 154,60 | 155,25 | 154,26 | 267.945 |
| 29 lug 2022 | 152,55 | 157,30 | 152,05 | 155,90 | 154,91 | 439.688 |
| 28 lug 2022 | 149,65 | 152,05 | 148,65 | 152,05 | 151,08 | 415.311 |
| 27 lug 2022 | 148,80 | 150,20 | 147,45 | 148,55 | 147,60 | 238.655 |
| 26 lug 2022 | 148,50 | 149,15 | 147,60 | 148,80 | 147,85 | 262.754 |
| 25 lug 2022 | 150,00 | 150,85 | 147,60 | 148,30 | 147,36 | 289.368 |
| 22 lug 2022 | 150,90 | 153,25 | 150,00 | 151,25 | 150,29 | 312.072 |
| 21 lug 2022 | 148,75 | 152,60 | 148,55 | 151,30 | 150,34 | 431.300 |
| 20 lug 2022 | 146,80 | 148,25 | 146,05 | 147,80 | 146,86 | 328.396 |
| 19 lug 2022 | 143,95 | 147,40 | 141,50 | 146,70 | 145,77 | 551.255 |
| 18 lug 2022 | 144,45 | 146,65 | 143,95 | 144,80 | 143,88 | 313.203 |
| *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.
