Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/16/2017	0.00 / 0.00%	53.70	53.70	53.50	53.70	53.69	29.34	14,210
8/15/2017	-0.20 / -0.37%	54.00	54.00	53.70	53.70	53.79	29.34	2,900
8/14/2017	+0.40 / +0.75%	53.50	54.00	53.50	53.90	53.61	29.45	5,820
8/11/2017	-0.30 / -0.56%	53.90	53.90	53.50	53.50	53.55	29.23	5,770
8/10/2017	+0.20 / +0.37%	53.90	53.90	53.60	53.80	53.65	29.39	6,020
8/9/2017	+0.10 / +0.19%	53.40	53.70	53.00	53.60	53.45	29.28	3,330
8/8/2017	-0.40 / -0.74%	53.90	53.90	53.50	53.50	53.89	29.23	1,800
8/7/2017	+0.80 / +1.51%	53.20	54.00	53.20	53.90	53.77	29.45	12,200
8/4/2017	-0.20 / -0.38%	53.00	53.50	53.00	53.10	53.32	29.01	3,770
8/3/2017	+0.30 / +0.57%	53.00	53.50	53.00	53.30	53.18	29.12	1,730
8/2/2017	-1.00 / -1.85%	54.00	54.00	53.00	53.00	53.13	28.95	7,660
8/1/2017	+0.50 / +0.93%	54.00	54.00	53.30	54.00	53.71	29.50	3,910
7/31/2017	-0.10 / -0.19%	53.90	53.90	53.30	53.50	53.53	29.23	2,790
7/28/2017	-0.30 / -0.56%	53.20	54.00	53.20	53.60	53.66	29.28	2,050
7/27/2017	0.00 / 0.00%	53.90	53.90	53.50	53.90	53.80	29.45	1,890
7/26/2017	+0.60 / +1.13%	53.30	53.90	53.20	53.90	53.37	29.45	5,490
7/25/2017	-0.60 / -1.11%	53.50	53.50	53.20	53.30	53.38	29.12	2,090
7/24/2017	-0.10 / -0.19%	53.80	53.90	53.20	53.90	53.33	29.45	6,450
7/21/2017	+0.10 / +0.19%	53.90	54.00	53.50	54.00	53.88	29.50	7,350
7/20/2017	+0.40 / +0.75%	53.50	54.00	53.50	53.90	53.70	29.45	7,560
7/19/2017	-0.50 / -0.93%	54.00	54.00	53.50	53.50	53.55	29.23	3,380
7/18/2017	0.00 / 0.00%	54.00	54.00	53.80	54.00	53.96	29.50	7,710
7/17/2017	-0.10 / -0.18%	54.10	54.10	54.00	54.00	54.05	29.50	9,640
7/14/2017	0.00 / 0.00%	54.20	54.30	53.90	54.10	54.03	29.55	7,810
7/13/2017	+0.10 / +0.19%	54.10	54.20	54.00	54.10	54.10	29.55	3,990
7/12/2017	-0.30 / -0.55%	54.00	54.40	54.00	54.00	54.08	29.50	4,900
7/11/2017	+0.10 / +0.18%	54.00	54.40	53.80	54.30	54.11	29.66	10,330
7/10/2017	-0.10 / -0.18%	54.30	54.30	54.00	54.20	54.10	29.61	6,470
7/7/2017	-0.20 / -0.37%	54.80	54.80	54.30	54.30	54.69	29.66	4,480
7/6/2017	0.00 / 0.00%	54.50	54.50	54.40	54.50	54.48	29.77	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