Italia markets open in 4 hours 50 minutes

Koninklijke DSM N.V. (DSM.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
140,10+1,15 (+0,83%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 2022139,65141,70137,60140,10140,10565.739
04 lug 2022139,45140,65138,35138,95138,95236.184
01 lug 2022135,80140,30135,70139,00139,00486.286
30 giu 2022135,85137,10133,70137,10137,10608.920
29 giu 2022138,75139,80134,60138,00138,00541.626
28 giu 2022152,20152,20140,10140,50140,50615.249
27 giu 2022138,05143,00137,80142,75142,75579.747
24 giu 2022130,05137,75129,25137,75137,75477.921
23 giu 2022135,95135,95130,40130,40130,40602.158
22 giu 2022139,60139,65134,90136,20136,20542.731
21 giu 2022142,95143,05139,75140,00140,00376.458
20 giu 2022138,50141,30137,75140,95140,95475.683
17 giu 2022140,95142,90138,55138,55138,551.098.034
16 giu 2022144,80144,90140,25141,35141,35415.245
15 giu 2022143,10145,40140,45144,90144,90532.608
14 giu 2022151,55151,55141,85141,85141,85574.354
13 giu 2022151,00152,95147,30149,05149,05497.877
10 giu 2022153,85155,55151,35153,45153,45464.109
09 giu 2022155,85156,90154,85156,30156,30445.511
08 giu 2022156,50156,80153,90156,70156,70462.246
07 giu 2022152,90155,05152,30155,05155,05539.906
06 giu 2022157,80158,30154,00154,00154,00281.399
03 giu 2022158,85159,15154,45156,65156,65483.726
02 giu 2022155,15157,10154,95155,40155,40334.095
01 giu 2022158,90160,10155,15155,15155,15679.267
31 mag 2022160,00164,00153,15157,30157,301.798.580
30 mag 2022142,65146,10142,65145,65145,65331.633
27 mag 2022139,00141,95138,65141,90141,90362.197
26 mag 2022137,50138,60136,85138,40138,40198.794
25 mag 2022139,55139,90137,55137,55137,55275.675
24 mag 2022137,60139,10137,45137,65137,65372.180
23 mag 2022138,75139,55137,70139,30139,30473.146
20 mag 2022137,30139,70136,05136,05136,05602.526
19 mag 2022138,30138,75133,90136,65136,65383.440
18 mag 2022141,65142,75139,60140,25140,25313.492
17 mag 2022141,40143,30139,65142,65142,65394.778
16 mag 2022141,70142,00140,00140,65140,65316.553
13 mag 2022140,70142,50139,90142,35142,35318.045
12 mag 2022137,85140,30134,90140,00140,00455.504
12 mag 20221.7 Dividendo
11 mag 2022144,70144,70139,85142,50140,80417.731
10 mag 2022143,15145,75141,90142,30140,60446.898
09 mag 2022145,00145,95140,10142,00140,31470.749
06 mag 2022152,60153,00143,20145,40143,67578.525
05 mag 2022155,85158,25153,20153,65151,82330.670
04 mag 2022153,90154,25150,15153,30151,47335.984
03 mag 2022158,30158,35150,25154,25152,41496.840
02 mag 2022159,05159,15146,40155,60153,74384.452
29 apr 2022160,00161,45159,50160,60158,68326.942
28 apr 2022158,50159,70157,55158,50156,61237.578
27 apr 2022154,50156,95153,15156,95155,08333.187
26 apr 2022154,95157,50153,15153,15151,32372.163
25 apr 2022152,60154,75151,80153,70151,87290.741
22 apr 2022155,55156,75154,25155,20153,35358.723
21 apr 2022157,20159,60155,65157,30155,42367.764
20 apr 2022155,50157,30152,65155,90154,04622.570
19 apr 2022156,90156,90151,95155,10153,25358.829
14 apr 2022157,10159,10156,35157,95156,07343.918
13 apr 2022158,50158,60155,35157,40155,52279.720
12 apr 2022158,45159,65156,70159,25157,35269.988
11 apr 2022160,85162,10158,60160,10158,19281.124
08 apr 2022163,75164,20160,75162,05160,12277.751
07 apr 2022160,90163,65160,25162,60160,66298.834
06 apr 2022163,75165,50159,40159,75157,84348.806
05 apr 2022161,85165,20160,55163,85161,90398.161
04 apr 2022162,00164,20160,55161,75159,82344.667
01 apr 2022161,90163,50160,70161,55159,62255.126
31 mar 2022163,65165,20162,25162,50160,56571.761
30 mar 2022163,60163,90161,00162,80160,86326.949
29 mar 2022159,80165,85159,80163,25161,30508.722
28 mar 2022158,85160,55158,35158,60156,71268.154
25 mar 2022160,95161,95157,45158,25156,36348.926
24 mar 2022159,45162,00159,15161,15159,23348.925
23 mar 2022160,40161,50158,60159,65157,75242.345
22 mar 2022161,50161,75158,35160,40158,49378.050
21 mar 2022163,10163,50160,10160,85158,93454.788
18 mar 2022160,95164,10158,70164,10162,14727.317
17 mar 2022161,90162,35160,20161,30159,38379.615
16 mar 2022157,25160,10155,85158,90157,00544.938
15 mar 2022152,35155,30150,65154,70152,85300.577
14 mar 2022151,35155,10148,80153,75151,92415.755
11 mar 2022150,70151,35145,35149,35147,57725.257
10 mar 2022154,60155,50149,75149,75147,96727.946
09 mar 2022148,45154,25147,25154,25152,41601.729
08 mar 2022156,15158,85143,60145,15143,42978.852
07 mar 2022156,90161,65155,30158,25156,36682.580
04 mar 2022162,10163,20159,60160,45158,54467.783
03 mar 2022163,30166,55162,60162,85160,91334.892
02 mar 2022164,55165,80159,95163,00161,06540.477
01 mar 2022167,60168,25164,65165,75163,77537.662
28 feb 2022162,90167,30162,25167,30165,30672.159
25 feb 2022159,90164,35158,00163,60161,65499.646
24 feb 2022155,95158,95154,65158,95157,05683.260
23 feb 2022158,45162,30158,15160,45158,54493.233
22 feb 2022154,10158,25153,60157,75155,87427.430
21 feb 2022162,10162,50156,20157,65155,77276.506
18 feb 2022163,65164,00160,30160,80158,88393.607
17 feb 2022165,15165,95162,95163,35161,40375.354
16 feb 2022162,95166,55161,05164,75162,78439.026
15 feb 2022160,15163,85160,00162,00160,07659.842
*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...