Koninklijke DSM NV (CE) (KDSKF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 45 | 45 | 45 | 959 | 45 | CS |
| 12 | 10 | 28.5714285714 | 35 | 108.1 | 35 | 480 | 44.9945118 | CS |
| 26 | -11.51 | -20.3680764466 | 56.51 | 120 | 35 | 256 | 45.7776241 | CS |
| 52 | -30 | -40 | 75 | 120 | 12.5 | 379 | 34.22218142 | CS |
| 156 | -141.75 | -75.9036144578 | 186.75 | 232.5 | 12.5 | 2083 | 133.16955407 | CS |
| 260 | -82.571 | -64.7255253937 | 127.571 | 232.5 | 12.5 | 1841 | 135.90604021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338080 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1721251680 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1721165280 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1721078880 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1720819680 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1720733280 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1720646880 | 45 | 0 | 0.00 | 45 | 45 | 45 | 66 |
| 1720560540 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1720474140 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1720214940 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1720042140 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1719955740 | 45 | 0 | 0.00 | 45 | 45 | 45 | 2500 |
| 1719869040 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1719609840 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1719523440 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1719437040 | 45 | 0 | 0.00 | 45 | 45 | 45 | 1245 |
| 1719350640 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1719264240 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1719005040 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1718918640 | 45 | 0 | 0.00 | 45 | 45 | 45 | 25 |
| 1718746080 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1718659680 | 45 | 1.9 | 4.41 | 45 | 45 | 45 | 25 |
| 1718400180 | 43.1 | 0 | 0.00 | 43.1 | 43.1 | 43.1 | 0 |
| 1718313780 | 43.1 | 0 | 0.00 | 43.1 | 43.1 | 43.1 | 0 |
| 1718227380 | 43.1 | -65 | -60.13 | 43.1 | 45 | 43.1 | 147 |
| 1718141400 | 108.1 | 0 | 0.00 | 108.1 | 108.1 | 108.1 | 0 |
| 1718055000 | 108.1 | 0 | 0.00 | 108.1 | 108.1 | 108.1 | 0 |
| 1717795800 | 108.1 | 0 | 0.00 | 108.1 | 108.1 | 108.1 | 0 |
| 1717709400 | 108.1 | 0 | 0.00 | 108.1 | 108.1 | 108.1 | 0 |
| 1717622940 | 108.1 | 0 | 0.00 | 108.1 | 108.1 | 108.1 | 0 |
| 1717536540 | 108.1 | 0 | 0.00 | 108.1 | 108.1 | 108.1 | 0 |
| 1717450140 | 108.1 | 0 | 0.00 | 108.1 | 108.1 | 108.1 | 0 |
| 1717190940 | 108.1 | 0 | 0.00 | 108.1 | 108.1 | 108.1 | 0 |
| 1717104540 | 108.1 | 0 | 0.00 | 108.1 | 108.1 | 108.1 | 0 |
| 1717018140 | 108.1 | 0 | 0.00 | 108.1 | 108.1 | 108.1 | 0 |
| 1716931740 | 108.1 | 0 | 0.00 | 108.1 | 108.1 | 108.1 | 0 |
| 1716586140 | 108.1 | 0 | 0.00 | 108.1 | 108.1 | 108.1 | 0 |
| 1716499740 | 108.1 | 0 | 0.00 | 108.1 | 108.1 | 108.1 | 0 |
| 1716413340 | 108.1 | 0 | 0.00 | 108.1 | 108.1 | 108.1 | 0 |
| 1716326940 | 108.1 | 0 | 0.00 | 108.1 | 108.1 | 108.1 | 0 |
| 1716240540 | 108.1 | 0 | 0.00 | 108.1 | 108.1 | 108.1 | 0 |
| 1715981340 | 108.1 | 0 | 0.00 | 108.1 | 108.1 | 108.1 | 0 |
| 1715894940 | 108.1 | 0 | 0.00 | 108.1 | 108.1 | 108.1 | 0 |
| 1715808540 | 108.1 | 0 | 0.00 | 108.1 | 108.1 | 108.1 | 0 |
| 1715722140 | 108.1 | 65.09 | 151.34 | 108.1 | 108.1 | 108.1 | 39 |
| 1715635200 | 43.01 | 0 | 0.00 | 43.01 | 43.01 | 43.01 | 0 |
| 1715376000 | 43.01 | 0 | 0.00 | 43.01 | 43.01 | 43.01 | 0 |
| 1715289600 | 43.01 | 0 | 0.00 | 43.01 | 43.01 | 43.01 | 0 |
| 1715203200 | 43.01 | 0 | 0.00 | 43.01 | 43.01 | 43.01 | 0 |
| 1715116800 | 43.01 | 0 | 0.00 | 43.01 | 43.01 | 43.01 | 0 |
| 1715030400 | 43.01 | 0 | 0.00 | 43.01 | 43.01 | 43.01 | 0 |
| 1714771200 | 43.01 | 0 | 0.00 | 43.01 | 43.01 | 43.01 | 0 |
| 1714684800 | 43.01 | 0 | 0.00 | 43.01 | 43.01 | 43.01 | 0 |
| 1714598400 | 43.01 | 8.01 | 22.89 | 43.01 | 43.01 | 43.01 | 68 |
| 1714512600 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1714425780 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1714166580 | 35 | -8.02 | -18.64 | 35 | 35 | 35 | 207 |
| 1714051800 | 43.02 | 0 | 0.00 | 43.02 | 43.02 | 43.02 | 0 |
| 1713965400 | 43.02 | 0 | 0.00 | 43.02 | 43.02 | 43.02 | 0 |
| 1713879000 | 43.02 | 0 | 0.00 | 43.02 | 43.02 | 43.02 | 0 |
| 1713792600 | 43.02 | 0 | 0.00 | 43.02 | 43.02 | 43.02 | 0 |
| 1713533400 | 43.02 | 0 | 0.00 | 43.02 | 43.02 | 43.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
