Register to chat with like-minded investors on our interactive forums.
DSM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 5.62 | 0.02 | 0.36% | 5.61 | 5.63 | 5.59 | 223,704 |
| Apr 23 2024 | 5.60 | 0.05 | 0.90% | 5.58 | 5.60 | 5.58 | 126,777 |
| Apr 22 2024 | 5.55 | -0.03 | -0.54% | 5.57 | 5.59 | 5.54 | 228,619 |
| Apr 19 2024 | 5.58 | 0.01 | 0.18% | 5.57 | 5.595 | 5.57 | 113,619 |
| Apr 18 2024 | 5.57 | -0.02 | -0.36% | 5.61 | 5.61 | 5.56 | 151,997 |
| Apr 17 2024 | 5.59 | 0.01 | 0.18% | 5.60 | 5.60 | 5.57 | 156,686 |
| Apr 16 2024 | 5.58 | 0.01 | 0.18% | 5.56 | 5.605 | 5.55 | 127,645 |
| Apr 15 2024 | 5.57 | -0.06 | -1.07% | 5.62 | 5.625 | 5.57 | 132,044 |
| Apr 12 2024 | 5.63 | 0.01 | 0.18% | 5.61 | 5.6386 | 5.61 | 82,861 |
| Apr 11 2024 | 5.62 | -0.01 | -0.18% | 5.64 | 5.64 | 5.5901 | 158,991 |
| Apr 10 2024 | 5.63 | -0.06 | -1.05% | 5.66 | 5.67 | 5.60 | 153,718 |
| Apr 09 2024 | 5.69 | -0.03 | -0.52% | 5.75 | 5.75 | 5.685 | 174,905 |
| Apr 08 2024 | 5.72 | 0.00 | 0.00% | 5.76 | 5.78 | 5.7102 | 124,830 |
| Apr 05 2024 | 5.72 | -0.04 | -0.69% | 5.75 | 5.755 | 5.72 | 129,635 |
| Apr 04 2024 | 5.76 | 0.01 | 0.17% | 5.79 | 5.80 | 5.75 | 69,591 |
| Apr 03 2024 | 5.75 | -0.05 | -0.86% | 5.77 | 5.79 | 5.73 | 122,412 |
| Apr 02 2024 | 5.80 | -0.01 | -0.17% | 5.80 | 5.81 | 5.78 | 114,810 |
| Apr 01 2024 | 5.81 | -0.05 | -0.85% | 5.83 | 5.87 | 5.79 | 114,808 |
| Mar 28 2024 | 5.86 | 0.02 | 0.34% | 5.86 | 5.88 | 5.82 | 165,331 |
| Mar 27 2024 | 5.84 | 0.00 | 0.00% | 5.86 | 5.86 | 5.83 | 56,408 |
| Mar 26 2024 | 5.84 | 0.00 | 0.00% | 5.87 | 5.88 | 5.825 | 55,914 |
| Mar 25 2024 | 5.84 | -0.01 | -0.17% | 5.83 | 5.865 | 5.82 | 61,118 |
| Mar 22 2024 | 5.85 | 0.02 | 0.34% | 5.87 | 5.90 | 5.84 | 121,296 |
| Mar 21 2024 | 5.83 | -0.02 | -0.34% | 5.89 | 5.895 | 5.83 | 51,994 |
| Mar 20 2024 | 5.85 | -0.05 | -0.85% | 5.91 | 5.91 | 5.85 | 57,420 |
| Mar 19 2024 | 5.90 | 0.03 | 0.51% | 5.89 | 5.91 | 5.86 | 104,313 |
| Mar 18 2024 | 5.87 | 0.06 | 1.03% | 5.81 | 5.91 | 5.81 | 366,521 |
| Mar 15 2024 | 5.81 | 0.07 | 1.22% | 5.76 | 5.82 | 5.74 | 206,989 |
| Mar 14 2024 | 5.74 | -0.06 | -1.03% | 5.80 | 5.82 | 5.74 | 130,113 |
| Mar 13 2024 | 5.80 | -0.01 | -0.09% | 5.80 | 5.81 | 5.78 | 94,131 |
| Mar 12 2024 | 5.805 | 0.00 | 0.00% | 5.82 | 5.82 | 5.78 | 219,246 |
| Mar 11 2024 | 5.805 | 0.00 | 0.09% | 5.82 | 5.83 | 5.79 | 244,651 |
| Mar 08 2024 | 5.80 | 0.00 | 0.00% | 5.83 | 5.83 | 5.79 | 127,246 |
| Mar 07 2024 | 5.80 | 0.01 | 0.17% | 5.82 | 5.83 | 5.78 | 139,601 |
| Mar 06 2024 | 5.79 | 0.00 | 0.00% | 5.81 | 5.81 | 5.78 | 98,528 |
| Mar 05 2024 | 5.79 | 0.04 | 0.70% | 5.79 | 5.80 | 5.77 | 147,887 |
| Mar 04 2024 | 5.75 | -0.03 | -0.52% | 5.77 | 5.79 | 5.75 | 92,721 |
| Mar 01 2024 | 5.78 | -0.01 | -0.17% | 5.79 | 5.79 | 5.76 | 86,728 |
| Feb 29 2024 | 5.79 | 0.05 | 0.87% | 5.77 | 5.805 | 5.75 | 108,062 |
| Feb 28 2024 | 5.74 | 0.02 | 0.35% | 5.75 | 5.75 | 5.7308 | 77,300 |
| Feb 27 2024 | 5.72 | 0.02 | 0.35% | 5.71 | 5.74 | 5.70 | 128,080 |
| Feb 26 2024 | 5.70 | -0.07 | -1.21% | 5.80 | 5.805 | 5.685 | 272,992 |
| Feb 23 2024 | 5.77 | -0.04 | -0.69% | 5.83 | 5.86 | 5.75 | 116,594 |
| Feb 22 2024 | 5.81 | 0.00 | 0.00% | 5.84 | 5.84 | 5.7901 | 147,292 |
| Feb 21 2024 | 5.81 | 0.02 | 0.43% | 5.80 | 5.82 | 5.80 | 66,187 |
| Feb 20 2024 | 5.785 | 0.00 | 0.09% | 5.80 | 5.82 | 5.77 | 71,760 |
| Feb 16 2024 | 5.78 | -0.03 | -0.43% | 5.80 | 5.80 | 5.76 | 108,747 |
| Feb 15 2024 | 5.805 | 0.02 | 0.43% | 5.78 | 5.82 | 5.78 | 100,359 |
| Feb 14 2024 | 5.78 | 0.03 | 0.43% | 5.79 | 5.79 | 5.75 | 114,082 |
| Feb 13 2024 | 5.755 | -0.10 | -1.62% | 5.775 | 5.80 | 5.745 | 167,731 |
| Feb 12 2024 | 5.85 | 0.06 | 1.04% | 5.83 | 5.86 | 5.80 | 146,929 |
| Feb 09 2024 | 5.79 | 0.04 | 0.70% | 5.78 | 5.81 | 5.77 | 147,390 |
| Feb 08 2024 | 5.75 | 0.02 | 0.35% | 5.73 | 5.77 | 5.72 | 181,360 |
| Feb 07 2024 | 5.73 | 0.00 | 0.00% | 5.75 | 5.77 | 5.725 | 170,054 |
| Feb 06 2024 | 5.73 | 0.03 | 0.53% | 5.71 | 5.73 | 5.69 | 177,098 |
| Feb 05 2024 | 5.70 | -0.03 | -0.52% | 5.69 | 5.72 | 5.68 | 234,162 |
| Feb 02 2024 | 5.73 | -0.04 | -0.69% | 5.73 | 5.75 | 5.715 | 188,762 |
| Feb 01 2024 | 5.77 | 0.08 | 1.41% | 5.72 | 5.79 | 5.72 | 197,463 |
| Jan 31 2024 | 5.69 | 0.02 | 0.35% | 5.66 | 5.75 | 5.66 | 288,701 |
| Jan 30 2024 | 5.67 | 0.02 | 0.35% | 5.65 | 5.69 | 5.65 | 134,291 |
| Jan 29 2024 | 5.65 | 0.06 | 0.98% | 5.60 | 5.66 | 5.59 | 233,106 |
| Jan 26 2024 | 5.595 | -0.03 | -0.44% | 5.61 | 5.64 | 5.585 | 229,629 |
