DSM.AS - Koninklijke DSM N.V.

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 nov 2019116,20117,70115,90117,70117,70574.473
19 nov 2019117,00117,80116,35116,75116,75449.431
18 nov 2019115,90117,45115,85116,70116,70392.737
15 nov 2019116,15117,10115,85116,70116,70634.064
14 nov 2019116,00116,90114,90115,45115,45661.896
13 nov 2019116,10117,00116,05116,55116,55522.496
12 nov 2019117,10117,50116,25116,55116,55381.368
11 nov 2019115,40117,10115,40116,65116,65479.869
08 nov 2019115,90116,65115,35116,00116,00569.241
07 nov 2019115,85116,75114,85116,25116,25805.791
06 nov 2019112,75116,05112,60116,00116,001.103.407
05 nov 2019112,95113,90110,15112,75112,751.111.787
04 nov 2019108,55110,45108,10110,35110,35873.728
01 nov 2019106,90108,70106,90108,40108,40654.970
31 ott 2019107,40108,45105,55106,25106,25712.389
30 ott 2019107,50108,95106,65107,30107,30475.892
29 ott 2019109,75109,75106,80107,35107,35596.869
28 ott 2019108,35109,70108,30109,70109,70425.459
25 ott 2019107,40108,70107,20108,60108,60365.769
24 ott 2019105,80107,90105,65107,55107,55521.924
23 ott 2019106,50106,50105,30105,75105,75534.697
22 ott 2019106,75107,20105,70106,80106,80525.090
21 ott 2019108,05108,30106,60107,45107,45473.529
18 ott 2019108,80109,05107,75108,15108,15459.481
17 ott 2019107,00109,05106,85109,00109,00689.193
16 ott 2019109,30109,55107,25107,25107,25637.273
15 ott 2019109,55109,85108,55109,35109,35611.763
14 ott 2019109,00109,65108,55109,00109,00427.629
11 ott 2019106,25110,00105,85110,00110,00941.061
10 ott 2019107,05107,05104,55105,95105,95721.078
09 ott 2019106,75107,40106,15106,65106,65489.284
08 ott 2019107,85108,90106,70106,70106,70603.903
07 ott 2019107,45108,45107,05107,95107,95486.860
04 ott 2019106,35107,65106,35107,65107,65454.186
03 ott 2019105,60107,80105,20106,30106,30620.489
02 ott 2019108,65108,65105,70105,70105,70696.653
01 ott 2019110,80111,10108,85108,85108,85468.912
30 set 2019109,05110,75108,65110,40110,40655.962
27 set 2019107,60108,80107,60108,50108,50543.026
26 set 2019106,00108,20105,80107,60107,60735.128
25 set 2019105,55106,00104,20105,80105,80623.304
24 set 2019107,10107,10105,95106,25106,25534.554
23 set 2019106,55107,10105,90106,70106,70470.174
20 set 2019107,20107,70106,20107,10107,10822.407
19 set 2019109,10109,10106,25107,40107,40600.427
18 set 2019107,90109,60107,60109,20109,20591.211
17 set 2019108,30109,40106,30107,90107,90932.902
16 set 2019111,40112,25108,10108,35108,351.149.829
13 set 2019113,45113,50111,50112,00112,00574.655
12 set 2019113,85114,45112,45113,35113,35659.364
11 set 2019113,30114,10112,85113,30113,30529.582
10 set 2019114,60114,90111,65112,70112,70666.929
09 set 2019115,55115,90114,35114,60114,60429.054
06 set 2019115,70115,75114,50115,40115,40527.855
05 set 2019116,90117,15115,50115,50115,50508.017
04 set 2019115,70116,80115,35116,35116,35565.549
03 set 2019114,15114,90114,05114,50114,50350.001
02 set 2019112,70115,15112,70114,65114,65443.797
30 ago 2019111,65113,90111,65113,10113,10628.556
29 ago 2019109,90112,00109,80112,00112,00355.215
28 ago 2019110,25110,75109,60110,50110,50303.131
27 ago 2019109,50110,85109,00110,80110,80526.324
26 ago 2019109,65110,50109,15110,05110,05324.842
23 ago 2019111,50112,35110,35110,35110,35449.173
22 ago 2019111,20112,05110,65111,35111,35456.959
21 ago 2019109,75112,50109,75111,80111,80423.296
20 ago 2019110,25111,10109,15109,75109,75576.653
19 ago 2019108,50110,10108,15110,00110,00618.014
16 ago 2019107,50108,35106,80107,50107,50859.732
15 ago 2019108,70109,55106,30107,50107,50750.684
14 ago 2019110,65111,25107,95108,50108,50690.872
13 ago 2019110,90111,25108,90110,60110,60686.864
12 ago 2019112,05113,05111,00111,25111,25368.680
09 ago 2019111,25113,15111,10111,70111,70738.897
08 ago 2019108,80111,50108,10111,50111,50775.046
07 ago 2019107,25108,25106,50107,55107,55603.670
06 ago 2019107,05108,40106,40106,40106,40636.080
05 ago 2019108,90108,95106,20107,00107,00931.906
05 ago 20190.77 Dividendo
02 ago 2019112,70114,05111,50111,90111,13973.135
01 ago 2019110,55115,30109,35115,15114,361.173.526
31 lug 2019111,90113,45111,50112,80112,02602.447
30 lug 2019113,70113,80111,45111,90111,13542.038
29 lug 2019113,85114,75113,70113,80113,02439.369
26 lug 2019115,20115,80113,90114,00113,22509.407
25 lug 2019116,25116,60114,15115,55114,75511.768
24 lug 2019115,55115,85114,70115,65114,85325.905
23 lug 2019114,15115,75113,65115,10114,31455.305
22 lug 2019114,00114,05113,00114,00113,22326.446
19 lug 2019113,00114,10112,60113,15112,37372.960
18 lug 2019113,25113,45112,00112,70111,92485.010
17 lug 2019114,25115,15113,95114,00113,22451.275
16 lug 2019113,10114,65113,05114,65113,86410.512
15 lug 2019112,50113,90112,30113,30112,52504.298
12 lug 2019111,80113,40111,40112,25111,48458.444
11 lug 2019110,55111,55110,45111,55110,78376.203
10 lug 2019110,15110,85109,75110,40109,64478.084
09 lug 2019109,80110,65109,50110,55109,79625.296
08 lug 2019111,95112,20110,60111,35110,58386.515
05 lug 2019113,10114,00111,45112,35111,58598.357
*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