Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/28/2017	+0.20 / +0.37%	54.00	54.50	54.00	54.20	54.40	28.04	4,320
6/27/2017	+0.10 / +0.19%	53.90	54.20	53.80	54.00	53.95	27.94	11,510
6/26/2017	-0.10 / -0.19%	54.10	54.50	53.90	53.90	54.03	27.89	7,940
6/23/2017	-1.00 / -1.82%	54.50	54.80	54.00	54.00	54.23	27.94	21,740
6/22/2017	-0.40 / -0.72%	55.00	55.00	54.90	55.00	54.98	28.46	11,940
6/21/2017	+0.40 / +0.73%	55.00	55.40	54.80	55.40	55.08	28.66	6,500
6/20/2017	0.00 / 0.00%	55.50	55.50	54.80	55.00	55.01	28.46	14,560
6/19/2017	-0.60 / -1.08%	55.00	55.50	54.80	55.00	55.12	28.46	14,950
6/16/2017	+0.10 / +0.18%	55.60	55.60	54.50	55.60	55.01	28.77	24,560
6/15/2017	-0.30 / -0.54%	55.20	55.80	55.20	55.50	55.56	28.72	6,570
6/14/2017	-0.10 / -0.18%	55.90	55.90	55.80	55.80	55.85	28.87	1,610
6/13/2017	-0.10 / -0.18%	56.00	56.00	55.20	55.90	55.54	28.92	5,600
6/12/2017	0.00 / 0.00%	56.00	56.10	55.80	56.00	56.01	28.98	13,730
6/9/2017	-0.10 / -0.18%	56.10	56.10	55.70	56.00	55.90	28.98	1,610
6/8/2017	-0.60 / -1.06%	56.20	56.20	55.60	56.10	55.95	29.03	12,350
6/7/2017	0.00 / 0.00%	56.80	56.80	56.00	56.70	56.46	29.34	8,360
6/6/2017	-0.10 / -0.18%	56.90	56.90	56.00	56.70	56.63	29.34	1,960
6/5/2017	+1.50 / +2.71%	55.70	57.00	55.60	56.80	56.70	29.39	6,120
6/2/2017	0.00 / 0.00%	55.70	55.70	55.30	55.30	55.45	28.61	6,600
6/1/2017	0.00 / 0.00%	55.10	55.30	55.10	55.30	55.26	28.61	6,370
5/31/2017	+0.20 / +0.36%	55.10	55.40	55.10	55.30	55.12	28.61	4,880
5/30/2017	0.00 / 0.00%	55.50	55.60	55.10	55.10	55.39	28.51	6,120
5/29/2017	0.00 / 0.00%	55.10	55.20	55.00	55.10	55.03	28.51	14,900
5/26/2017	-0.20 / -0.36%	55.30	55.50	55.10	55.10	55.23	28.51	6,880
5/25/2017	+0.10 / +0.18%	55.20	55.40	55.00	55.30	55.24	28.61	6,010
5/24/2017	+0.10 / +0.18%	55.10	55.40	55.10	55.20	55.23	28.56	21,530
5/23/2017	-0.10 / -0.18%	55.20	55.50	55.10	55.10	55.18	28.51	5,980
5/22/2017	0.00 / 0.00%	55.20	55.30	55.20	55.20	55.23	28.56	9,100
5/19/2017	-0.60 / -1.08%	55.80	55.80	55.00	55.20	55.22	28.56	17,060
5/18/2017	-0.20 / -0.36%	55.10	55.90	55.10	55.80	55.58	28.87	11,910

<<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