Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DSM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 31.90 | 0.00 | 0.00% | 31.90 | 31.90 | 31.70 | 8,512 |
| May 02 2024 | 31.90 | 0.90 | 2.90% | 32.50 | 32.50 | 31.90 | 22,812 |
| May 01 2024 | 31.00 | -1.50 | -4.62% | 32.50 | 32.50 | 31.00 | 22,278 |
| Apr 30 2024 | 32.50 | 0.10 | 0.31% | 32.40 | 32.80 | 31.70 | 350,543 |
| Apr 29 2024 | 32.40 | 1.00 | 3.18% | 33.00 | 33.00 | 31.70 | 240,987 |
| Apr 26 2024 | 31.40 | -1.30 | -3.98% | 32.70 | 33.00 | 31.40 | 124,124 |
| Apr 25 2024 | 32.70 | 0.00 | 0.00% | 32.70 | 32.70 | 32.70 | 15,392 |
| Apr 24 2024 | 32.70 | 0.70 | 2.19% | 32.70 | 32.70 | 32.70 | 76,885 |
| Apr 23 2024 | 32.00 | 0.80 | 2.56% | 31.20 | 32.70 | 31.20 | 399,685 |
| Apr 22 2024 | 31.20 | -0.30 | -0.95% | 31.50 | 32.00 | 31.20 | 43,082 |
| Apr 19 2024 | 31.50 | -1.00 | -3.08% | 32.50 | 32.50 | 31.50 | 54,190 |
| Apr 18 2024 | 32.50 | 1.50 | 4.84% | 32.50 | 32.50 | 31.50 | 232,986 |
| Apr 17 2024 | 31.00 | -0.50 | -1.59% | 31.40 | 32.70 | 31.00 | 369,561 |
| Apr 16 2024 | 31.50 | 0.30 | 0.96% | 31.10 | 31.50 | 30.90 | 81,788 |
| Apr 15 2024 | 31.20 | -1.60 | -4.88% | 32.80 | 32.80 | 31.20 | 129,884 |
| Apr 12 2024 | 32.80 | 1.80 | 5.81% | 30.90 | 32.80 | 30.90 | 268,232 |
| Apr 11 2024 | 31.00 | -30.00 | -49.18% | 33.00 | 33.00 | 29.50 | 333,968 |
| Apr 10 2024 | 61.00 | 1.00 | 1.67% | 57.50 | 61.00 | 57.50 | 624,740 |
| Apr 09 2024 | 60.00 | 3.00 | 5.26% | 57.00 | 60.00 | 57.00 | 426,097 |
| Apr 08 2024 | 57.00 | -0.50 | -0.87% | 57.50 | 57.50 | 57.00 | 359,980 |
| Apr 05 2024 | 57.50 | -1.50 | -2.54% | 58.00 | 58.00 | 57.50 | 64,968 |
| Apr 04 2024 | 59.00 | 1.50 | 2.61% | 58.50 | 59.00 | 58.00 | 370,521 |
| Apr 03 2024 | 57.50 | -0.50 | -0.86% | 58.00 | 58.00 | 57.25 | 22,709 |
| Apr 02 2024 | 58.00 | 0.00 | 0.00% | 58.50 | 58.75 | 57.50 | 56,194 |
| Mar 28 2024 | 58.00 | -1.00 | -1.69% | 59.00 | 59.00 | 58.00 | 34,293 |
| Mar 27 2024 | 59.00 | -2.00 | -3.28% | 59.50 | 59.50 | 58.50 | 67,735 |
| Mar 26 2024 | 61.00 | -1.50 | -2.40% | 62.50 | 62.75 | 59.50 | 745,976 |
| Mar 25 2024 | 62.50 | 0.25 | 0.40% | 62.50 | 63.25 | 62.25 | 69,404 |
| Mar 22 2024 | 62.25 | 1.00 | 1.63% | 61.25 | 62.50 | 61.25 | 253,841 |
| Mar 21 2024 | 61.25 | 0.00 | 0.00% | 61.25 | 61.25 | 61.25 | 21,655 |
| Mar 20 2024 | 61.25 | 1.00 | 1.66% | 61.00 | 61.25 | 61.00 | 47,561 |
| Mar 19 2024 | 60.25 | 0.00 | 0.00% | 60.50 | 60.50 | 60.25 | 6,435,734 |
| Mar 18 2024 | 60.25 | 0.00 | 0.00% | 60.25 | 60.75 | 60.25 | 101,048 |
| Mar 15 2024 | 60.25 | -0.50 | -0.82% | 60.75 | 61.00 | 60.25 | 56,212 |
| Mar 14 2024 | 60.75 | 0.00 | 0.00% | 60.75 | 61.00 | 60.25 | 22,090 |
| Mar 13 2024 | 60.75 | 0.00 | 0.00% | 60.75 | 60.75 | 60.75 | 3,000 |
| Mar 12 2024 | 60.75 | 0.00 | 0.00% | 61.00 | 61.00 | 60.75 | 577 |
| Mar 11 2024 | 60.75 | -0.25 | -0.41% | 61.00 | 61.00 | 60.75 | 5,943 |
| Mar 08 2024 | 61.00 | 0.25 | 0.41% | 60.75 | 61.00 | 60.75 | 28,431 |
| Mar 07 2024 | 60.75 | 0.00 | 0.00% | 60.75 | 60.75 | 60.75 | 38,885 |
| Mar 06 2024 | 60.75 | 0.00 | 0.00% | 61.00 | 61.00 | 60.75 | 0.00 |
| Mar 05 2024 | 60.75 | -1.75 | -2.80% | 61.00 | 61.00 | 60.75 | 19,290 |
| Mar 04 2024 | 62.50 | 0.00 | 0.00% | 62.00 | 62.50 | 61.25 | 13,578 |
| Mar 01 2024 | 62.50 | 0.50 | 0.81% | 62.25 | 62.50 | 61.50 | 71,227 |
| Feb 29 2024 | 62.00 | 0.75 | 1.22% | 61.25 | 62.00 | 61.25 | 72,634 |
| Feb 28 2024 | 61.25 | -1.75 | -2.78% | 63.00 | 63.00 | 61.25 | 97,728 |
| Feb 27 2024 | 63.00 | 0.00 | 0.00% | 62.50 | 63.00 | 62.50 | 46,525 |
| Feb 26 2024 | 63.00 | 1.25 | 2.02% | 61.75 | 63.00 | 61.75 | 58,721 |
| Feb 23 2024 | 61.75 | 0.00 | 0.00% | 61.75 | 62.00 | 61.75 | 67,039 |
| Feb 22 2024 | 61.75 | 0.00 | 0.00% | 61.75 | 61.75 | 61.50 | 655,673 |
| Feb 21 2024 | 61.75 | -0.25 | -0.40% | 62.00 | 62.00 | 61.25 | 1,300,835 |
| Feb 20 2024 | 62.00 | 0.00 | 0.00% | 62.00 | 62.00 | 62.00 | 13,985 |
| Feb 19 2024 | 62.00 | 0.50 | 0.81% | 61.50 | 62.00 | 61.50 | 111,052 |
| Feb 16 2024 | 61.50 | 0.00 | 0.00% | 61.50 | 61.50 | 61.50 | 53,508 |
| Feb 15 2024 | 61.50 | 0.25 | 0.41% | 61.50 | 61.50 | 61.50 | 61,532 |
| Feb 14 2024 | 61.25 | -0.50 | -0.81% | 61.75 | 61.75 | 61.25 | 69,274 |
| Feb 13 2024 | 61.75 | 0.00 | 0.00% | 61.75 | 61.75 | 61.75 | 101,612 |
| Feb 12 2024 | 61.75 | -0.50 | -0.80% | 62.00 | 62.00 | 61.50 | 90,461 |
| Feb 09 2024 | 62.25 | 2.00 | 3.32% | 60.25 | 62.75 | 60.25 | 154,503 |
| Feb 08 2024 | 60.25 | 0.00 | 0.00% | 60.25 | 60.25 | 60.25 | 30,108 |
| Feb 07 2024 | 60.25 | 0.25 | 0.42% | 60.00 | 60.25 | 60.00 | 664,165 |
| Feb 06 2024 | 60.00 | -0.50 | -0.83% | 60.00 | 60.00 | 60.00 | 1,716,027 |
| Feb 05 2024 | 60.50 | 1.00 | 1.68% | 59.75 | 60.50 | 59.75 | 87,036 |
