DSM.AS - Koninklijke DSM N.V.

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 lug 2020127,55128,00126,25128,00128,00384.686
13 lug 2020127,60128,60126,50128,60128,60333.422
10 lug 2020125,00126,70124,90126,65126,65403.611
09 lug 2020125,50126,85125,15125,25125,25294.760
08 lug 2020125,40126,90125,15125,50125,50315.041
07 lug 2020125,65126,25124,70126,05126,05311.484
06 lug 2020127,20127,55124,80126,30126,30359.886
03 lug 2020126,00126,75124,40124,90124,90493.344
02 lug 2020125,45125,65123,50125,50125,50380.027
01 lug 2020123,15125,10122,70124,45124,45459.156
30 giu 2020123,15124,20122,15123,20123,20486.825
29 giu 2020121,75123,75121,35122,75122,75428.170
26 giu 2020122,95123,80121,50121,80121,80364.283
25 giu 2020121,20121,95120,25121,85121,85425.542
24 giu 2020123,05123,25121,55121,55121,55282.977
23 giu 2020122,80124,35122,35123,60123,60437.492
22 giu 2020120,65123,10120,40122,00122,00368.609
19 giu 2020120,25122,20119,85121,70121,70720.871
18 giu 2020120,00121,00119,10120,25120,25434.438
17 giu 2020120,30120,75119,05120,25120,25499.032
16 giu 2020119,25120,90118,20120,25120,25536.977
15 giu 2020117,50119,00115,00117,95117,95594.606
12 giu 2020115,65120,45115,30118,90118,90780.170
11 giu 2020116,40117,55115,50115,50115,50455.125
10 giu 2020116,50117,80115,40117,50117,50357.706
09 giu 2020116,15118,25114,65116,15116,15458.211
08 giu 2020117,35117,65115,30116,60116,60367.009
05 giu 2020120,50120,50117,45118,10118,10429.058
04 giu 2020118,25120,90118,10120,20120,20550.844
03 giu 2020117,55118,75116,25118,75118,75536.416
02 giu 2020116,00117,25115,35116,75116,75498.068
01 giu 2020116,35116,35114,20115,10115,10220.446
29 mag 2020114,95116,95114,70115,05115,051.345.114
28 mag 2020114,50116,20113,80116,00116,00472.463
27 mag 2020112,30113,50112,05113,50113,50487.900
26 mag 2020114,55114,70111,80112,20112,20458.102
25 mag 2020115,50115,50113,75114,35114,35235.268
22 mag 2020112,65115,45112,10115,15115,15387.672
21 mag 2020113,30114,45112,80113,80113,80325.113
20 mag 2020111,05114,55110,70114,55114,55523.957
19 mag 2020113,20113,20110,90111,50111,50555.899
18 mag 2020112,50112,85111,00112,50112,50439.903
15 mag 2020111,20112,25110,50110,90110,90570.718
14 mag 2020110,75111,40108,15110,60110,60703.871
13 mag 2020110,45112,55110,45111,50111,50457.935
12 mag 2020112,00113,55111,35112,10112,10678.499
12 mag 20201.63 Dividendo
11 mag 2020115,00115,55113,00113,75112,12413.933
08 mag 2020114,20116,40113,25114,90113,25352.045
07 mag 2020113,70116,45112,20115,00113,35564.238
06 mag 2020111,60113,55110,70111,50109,90598.425
05 mag 2020112,10112,10109,70112,00110,40661.908
04 mag 2020108,35112,05107,70110,95109,36521.750
30 apr 2020112,60113,90111,05111,75110,15659.437
29 apr 2020114,25115,30111,50112,25110,64618.553
28 apr 2020114,60115,75113,35115,70114,04427.200
27 apr 2020114,70115,30114,15114,65113,01325.566
24 apr 2020112,30115,05111,95113,20111,58427.185
23 apr 2020115,00115,00112,20114,10112,46401.121
22 apr 2020112,55114,50111,85114,50112,86415.465
21 apr 2020112,40113,90111,75111,75110,15426.554
20 apr 2020112,55113,95111,55113,70112,07362.359
17 apr 2020112,45113,10111,25112,10110,49650.891
16 apr 2020108,65110,95108,15110,10108,52488.849
15 apr 2020110,35111,55108,35108,65107,09458.673
14 apr 2020108,40111,40108,40110,95109,36494.177
09 apr 2020109,15110,10107,15107,55106,01516.430
08 apr 2020107,50108,00106,50108,00106,45354.924
07 apr 2020109,45110,00106,85107,95106,40484.341
06 apr 2020108,00108,85106,40107,30105,76535.463
03 apr 2020101,80104,30101,55104,30102,81618.060
02 apr 2020101,65102,8098,88101,90100,44527.857
01 apr 2020100,00102,1598,42101,50100,05545.765
31 mar 2020105,00105,60101,40103,50102,02660.801
30 mar 202099,68103,8097,40103,80102,31579.505
27 mar 202098,0099,3095,8698,4697,05632.857
26 mar 202096,80100,0095,4699,9698,53687.588
25 mar 2020100,00102,3094,4699,0897,66804.239
24 mar 202095,9699,6692,2099,6698,23938.792
23 mar 202089,5095,3688,0093,0091,67929.774
20 mar 202099,90101,9094,0694,8493,48944.843
19 mar 202093,4896,6091,6095,8294,451.035.157
18 mar 202089,3093,7888,0093,5092,16959.433
17 mar 202091,4694,1885,5692,9491,611.299.440
16 mar 202086,7089,0282,2087,5286,271.411.999
13 mar 202091,9297,7489,9092,2890,961.857.053
12 mar 202092,3093,9888,0488,9487,671.899.523
11 mar 2020101,30102,7598,9899,3097,881.052.126
10 mar 2020101,70105,8099,24100,0098,571.390.942
09 mar 2020100,00103,0598,34100,3598,911.540.317
06 mar 2020107,65108,40105,75106,75105,221.069.299
05 mar 2020110,60111,35107,70110,05108,471.110.881
04 mar 2020106,30109,90105,55109,50107,931.021.798
03 mar 2020106,10108,05105,10105,55104,041.403.800
02 mar 2020103,50104,50101,35104,20102,711.452.625
28 feb 2020102,30102,8599,38101,75100,291.708.132
27 feb 2020109,35109,35104,60106,10104,58965.760
26 feb 2020113,00113,00107,95111,15109,561.033.193
25 feb 2020115,00116,15113,35113,50111,871.031.886
24 feb 2020114,05114,80112,85114,25112,611.179.619
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità