Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/2/2017	-2.00 / -3.42%	57.50	58.40	56.50	56.50	57.10	30.87	7,040
9/29/2017	+2.40 / +4.28%	56.40	58.50	56.30	58.50	57.38	31.96	28,110
9/28/2017	+0.20 / +0.36%	56.00	56.30	55.80	56.10	56.14	30.65	12,790
9/27/2017	+0.50 / +0.90%	54.90	55.90	54.90	55.90	55.69	30.54	5,100
9/26/2017	0.00 / 0.00%	55.40	55.80	54.90	55.40	55.01	30.26	8,780
9/25/2017	-0.40 / -0.72%	55.80	55.80	55.20	55.40	55.26	30.26	7,980
9/22/2017	+1.00 / +1.82%	54.80	55.80	54.80	55.80	55.53	30.48	4,970
9/21/2017	+0.50 / +0.92%	54.70	54.80	54.70	54.80	54.75	29.94	3,990
9/20/2017	-0.40 / -0.73%	54.80	54.90	54.30	54.30	54.65	29.66	8,820
9/19/2017	+0.30 / +0.55%	54.50	55.00	54.50	54.70	54.81	29.88	9,670
9/18/2017	+0.20 / +0.37%	54.30	54.50	54.20	54.40	54.34	29.72	7,600
9/15/2017	-0.30 / -0.55%	54.40	54.40	54.20	54.20	54.25	29.61	5,530
9/14/2017	+0.20 / +0.37%	54.30	54.50	54.00	54.50	54.31	29.77	7,420
9/13/2017	-0.20 / -0.37%	54.90	54.90	54.00	54.30	54.27	29.66	3,630
9/12/2017	0.00 / 0.00%	54.50	54.50	54.00	54.50	54.31	29.77	1,970
9/11/2017	0.00 / 0.00%	54.50	54.50	54.40	54.50	54.48	29.77	1,600
9/8/2017	0.00 / 0.00%	54.20	54.50	54.00	54.50	54.00	29.77	2,500
9/7/2017	+0.20 / +0.37%	54.50	54.50	54.10	54.50	54.47	29.77	5,030
9/6/2017	+0.30 / +0.56%	54.20	54.30	54.00	54.30	54.12	29.66	4,970
9/5/2017	0.00 / 0.00%	54.00	54.10	53.90	54.00	54.03	29.50	9,310
9/1/2017	+0.20 / +0.37%	53.80	54.00	53.80	54.00	53.99	29.50	2,630
8/31/2017	0.00 / 0.00%	54.00	54.00	53.80	53.80	53.88	29.39	2,450
8/30/2017	-0.20 / -0.37%	54.00	54.00	53.60	53.80	53.96	29.39	2,020
8/29/2017	-0.20 / -0.37%	54.20	54.20	53.50	54.00	53.85	29.50	4,550
8/28/2017	+0.60 / +1.12%	53.90	54.20	53.60	54.20	53.88	29.61	23,310
8/25/2017	-0.20 / -0.37%	53.50	53.60	53.10	53.60	53.21	29.28	1,560
8/24/2017	0.00 / 0.00%	53.70	53.90	53.50	53.80	53.85	29.39	2,340
8/23/2017	+0.10 / +0.19%	53.90	53.90	53.50	53.80	53.78	29.39	890
8/22/2017	+0.20 / +0.37%	53.50	53.80	53.40	53.70	53.47	29.34	5,180
8/21/2017	+0.20 / +0.38%	53.50	53.80	53.40	53.50	53.42	29.23	730

<<Previous 30 days Next 30 days>>

DSN News

11/03	DSN: Record date for cash dividend payment
07/03	DSN: Approval of record date for the final dividend payment in 2024
07/03	DSN: Plan for 2024 cash dividend payment
26/02	DSN: Update charter
26/02	DSN: Resolution on the AGM 2025