Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DSM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 5.95 | 0.02 | 0.34% | 5.91 | 5.97 | 5.91 | 94,024 |
| Jul 25 2024 | 5.93 | 0.02 | 0.34% | 5.91 | 5.93 | 5.90 | 44,807 |
| Jul 24 2024 | 5.91 | 0.00 | 0.00% | 5.90 | 5.92 | 5.89 | 94,025 |
| Jul 23 2024 | 5.91 | -0.01 | -0.08% | 5.90 | 5.91 | 5.90 | 42,236 |
| Jul 22 2024 | 5.915 | 0.02 | 0.34% | 5.91 | 5.94 | 5.91 | 67,609 |
| Jul 19 2024 | 5.895 | 0.00 | 0.08% | 5.88 | 5.915 | 5.88 | 136,499 |
| Jul 18 2024 | 5.89 | -0.02 | -0.34% | 5.89 | 5.90 | 5.88 | 97,308 |
| Jul 17 2024 | 5.91 | 0.01 | 0.17% | 5.88 | 5.91 | 5.88 | 82,768 |
| Jul 16 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.93 | 5.90 | 118,531 |
| Jul 15 2024 | 5.90 | -0.04 | -0.67% | 5.91 | 5.97 | 5.90 | 99,576 |
| Jul 12 2024 | 5.94 | -0.01 | -0.17% | 5.96 | 5.96 | 5.93 | 101,643 |
| Jul 11 2024 | 5.95 | 0.09 | 1.45% | 5.90 | 5.95 | 5.90 | 105,266 |
| Jul 10 2024 | 5.865 | 0.02 | 0.26% | 5.87 | 5.89 | 5.83 | 322,350 |
| Jul 09 2024 | 5.85 | -0.03 | -0.51% | 5.88 | 5.8901 | 5.84 | 142,381 |
| Jul 08 2024 | 5.88 | 0.01 | 0.17% | 5.85 | 5.90 | 5.85 | 194,655 |
| Jul 05 2024 | 5.87 | 0.01 | 0.17% | 5.86 | 5.90 | 5.86 | 142,115 |
| Jul 03 2024 | 5.86 | 0.00 | 0.00% | 5.85 | 5.90 | 5.84 | 100,357 |
| Jul 02 2024 | 5.86 | 0.01 | 0.17% | 5.89 | 5.90 | 5.85 | 117,395 |
| Jul 01 2024 | 5.85 | -0.01 | -0.17% | 5.91 | 5.91 | 5.84 | 117,229 |
| Jun 28 2024 | 5.86 | 0.00 | 0.00% | 5.86 | 5.86 | 5.86 | 0 |
| Jun 27 2024 | 5.86 | 0.01 | 0.14% | 5.86 | 5.88 | 5.86 | 36,785 |
| Jun 26 2024 | 5.852 | -0.04 | -0.65% | 5.87 | 5.90 | 5.84 | 107,890 |
| Jun 25 2024 | 5.89 | 0.03 | 0.51% | 5.86 | 5.89 | 5.86 | 86,983 |
| Jun 24 2024 | 5.86 | 0.01 | 0.17% | 5.83 | 5.88 | 5.83 | 84,379 |
| Jun 21 2024 | 5.85 | 0.01 | 0.17% | 5.80 | 5.86 | 5.80 | 215,338 |
| Jun 20 2024 | 5.84 | -0.03 | -0.51% | 5.88 | 5.89 | 5.83 | 235,818 |
| Jun 18 2024 | 5.87 | 0.01 | 0.17% | 5.87 | 5.93 | 5.86 | 74,038 |
| Jun 17 2024 | 5.86 | -0.02 | -0.34% | 5.85 | 5.89 | 5.85 | 127,686 |
| Jun 14 2024 | 5.88 | -0.01 | -0.17% | 5.86 | 5.91 | 5.86 | 125,403 |
| Jun 13 2024 | 5.89 | 0.05 | 0.86% | 5.87 | 5.91 | 5.86 | 111,371 |
| Jun 12 2024 | 5.84 | 0.01 | 0.17% | 5.85 | 5.90 | 5.84 | 69,585 |
| Jun 11 2024 | 5.83 | 0.02 | 0.34% | 5.80 | 5.85 | 5.80 | 78,368 |
| Jun 10 2024 | 5.81 | -0.03 | -0.51% | 5.84 | 5.85 | 5.80 | 64,109 |
| Jun 07 2024 | 5.84 | -0.03 | -0.51% | 5.84 | 5.87 | 5.815 | 38,267 |
| Jun 06 2024 | 5.87 | 0.06 | 1.03% | 5.82 | 5.88 | 5.805 | 119,026 |
| Jun 05 2024 | 5.81 | 0.02 | 0.35% | 5.77 | 5.84 | 5.76 | 135,598 |
| Jun 04 2024 | 5.79 | 0.06 | 1.05% | 5.76 | 5.80 | 5.76 | 128,704 |
| Jun 03 2024 | 5.73 | 0.04 | 0.70% | 5.72 | 5.74 | 5.71 | 95,941 |
| May 31 2024 | 5.69 | 0.05 | 0.89% | 5.67 | 5.70 | 5.65 | 208,362 |
| May 30 2024 | 5.64 | 0.01 | 0.18% | 5.65 | 5.68 | 5.63 | 203,215 |
| May 29 2024 | 5.63 | -0.04 | -0.71% | 5.67 | 5.68 | 5.63 | 173,174 |
| May 28 2024 | 5.67 | -0.01 | -0.18% | 5.70 | 5.72 | 5.66 | 93,824 |
| May 24 2024 | 5.68 | -0.01 | -0.09% | 5.70 | 5.70 | 5.66 | 117,827 |
| May 23 2024 | 5.685 | -0.01 | -0.24% | 5.72 | 5.73 | 5.66 | 188,898 |
| May 22 2024 | 5.6989 | -0.05 | -0.89% | 5.75 | 5.76 | 5.69 | 112,806 |
| May 21 2024 | 5.75 | -0.01 | -0.17% | 5.76 | 5.76 | 5.74 | 184,487 |
| May 20 2024 | 5.76 | 0.01 | 0.26% | 5.75 | 5.77 | 5.7411 | 43,664 |
| May 17 2024 | 5.745 | 0.00 | 0.00% | 5.76 | 5.77 | 5.73 | 311,751 |
| May 16 2024 | 5.745 | -0.01 | -0.09% | 5.76 | 5.76 | 5.73 | 109,491 |
| May 15 2024 | 5.75 | 0.05 | 0.88% | 5.72 | 5.7502 | 5.72 | 118,498 |
| May 14 2024 | 5.70 | -0.01 | -0.18% | 5.73 | 5.73 | 5.70 | 92,288 |
| May 13 2024 | 5.71 | -0.08 | -1.38% | 5.78 | 5.78 | 5.71 | 80,452 |
| May 10 2024 | 5.79 | 0.00 | 0.00% | 5.80 | 5.80 | 5.77 | 132,341 |
| May 09 2024 | 5.79 | 0.01 | 0.17% | 5.78 | 5.80 | 5.78 | 73,069 |
| May 08 2024 | 5.78 | 0.04 | 0.61% | 5.74 | 5.78 | 5.74 | 104,992 |
| May 07 2024 | 5.745 | 0.04 | 0.79% | 5.72 | 5.76 | 5.72 | 100,586 |
| May 06 2024 | 5.70 | -0.01 | -0.18% | 5.71 | 5.73 | 5.70 | 141,056 |
| May 03 2024 | 5.71 | 0.05 | 0.88% | 5.67 | 5.72 | 5.67 | 164,602 |
| May 02 2024 | 5.66 | 0.03 | 0.53% | 5.60 | 5.67 | 5.60 | 134,860 |
| May 01 2024 | 5.63 | 0.01 | 0.18% | 5.61 | 5.64 | 5.61 | 98,704 |
| Apr 30 2024 | 5.62 | 0.03 | 0.54% | 5.59 | 5.63 | 5.575 | 118,631 |
| Apr 29 2024 | 5.59 | 0.02 | 0.36% | 5.57 | 5.59 | 5.5596 | 96,939 |
