Italia markets closed

Koninklijke DSM N.V. (DSM.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
124,25+1,95 (+1,59%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 2022124,25127,15123,15124,25124,25514.124
30 nov 2022------
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
20 set 2022116,20117,45114,35115,50115,50394.131
19 set 2022116,55116,60114,05115,85115,85410.229
16 set 2022119,00119,35114,45116,30116,30815.314
15 set 2022122,80123,85120,25120,55120,55467.068
14 set 2022126,75126,75121,80123,50123,50541.757
13 set 2022129,60130,90124,70124,70124,70415.924
12 set 2022127,40129,85126,70129,40129,40286.552
09 set 2022125,10127,60125,05126,85126,85341.965
08 set 2022126,45126,65123,25125,25125,25341.643
07 set 2022123,60126,05123,25125,85125,85277.698
06 set 2022123,80125,75123,75125,25125,25300.618
05 set 2022124,20124,60122,05124,05124,05372.212
02 set 2022125,95127,90123,75127,60127,60620.739
01 set 2022126,10126,15123,00124,05124,05609.990
31 ago 2022130,40131,00126,35127,35127,35759.806
30 ago 2022130,10134,10129,35129,60129,60603.871
29 ago 2022132,50132,55128,85129,55129,55381.042
26 ago 2022138,50139,35134,00134,00134,00342.122
25 ago 2022137,45138,90136,25138,35138,35331.846
24 ago 2022137,50137,85135,85136,40136,40316.877
23 ago 2022136,75137,95136,20137,95137,95292.103
22 ago 2022141,20141,40136,70137,35137,35403.333
19 ago 2022142,80144,90142,15142,80142,80326.532
18 ago 2022145,00146,05143,40143,60143,60282.333
17 ago 2022145,65145,85143,40144,35144,35327.705
16 ago 2022147,35147,70143,50145,40145,40317.672
15 ago 2022147,35147,60145,20147,05147,05335.465
12 ago 2022144,15146,30143,65145,95145,95278.996
11 ago 2022145,60146,70143,90144,25144,25248.764
10 ago 2022142,55145,50140,20144,90144,90331.380
09 ago 2022143,25144,80142,65142,80142,80297.314
08 ago 2022142,25145,85142,05144,50144,50296.868
05 ago 2022148,80149,80141,10141,60141,60398.979
04 ago 2022145,05149,50143,65148,60148,60400.490
04 ago 20220.93 Dividendo
03 ago 2022149,80150,05145,05146,05145,12518.644
02 ago 2022153,50154,55147,65149,95149,00531.806
01 ago 2022155,15157,15154,60155,25154,26267.945
29 lug 2022152,55157,30152,05155,90154,91439.688
28 lug 2022149,65152,05148,65152,05151,08415.311
27 lug 2022148,80150,20147,45148,55147,60238.655
26 lug 2022148,50149,15147,60148,80147,85262.754
25 lug 2022150,00150,85147,60148,30147,36289.368
22 lug 2022150,90153,25150,00151,25150,29312.072
21 lug 2022148,75152,60148,55151,30150,34431.300
20 lug 2022146,80148,25146,05147,80146,86328.396
19 lug 2022143,95147,40141,50146,70145,77551.255
18 lug 2022144,45146,65143,95144,80143,88313.203
*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...