Australia markets closed

DSV A/S (DSDVF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
186.62+7.52 (+4.20%)
As of 10:56AM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023187.94187.94180.96186.62186.62145
02 Feb 2023180.28183.32178.97179.10179.10290
01 Feb 2023170.84171.18166.24171.01171.01467
31 Jan 2023161.92166.54161.92162.82162.8255
30 Jan 2023162.78167.10161.56161.56161.56242
27 Jan 2023165.26169.34162.62169.34169.34195
26 Jan 2023166.28166.76157.90162.92162.92336
25 Jan 2023160.84166.75159.64160.44160.44305
24 Jan 2023169.84169.84159.90162.68162.68109
23 Jan 2023166.34170.87163.78163.78163.78542
20 Jan 2023158.55168.20158.55164.24164.241,005
19 Jan 2023160.92168.52160.92166.20166.20348
18 Jan 2023167.56171.20166.36166.36166.36496
17 Jan 2023159.00169.37159.00162.68162.681,118
13 Jan 2023156.60159.70154.30159.70159.70215
12 Jan 2023162.10163.88158.00159.20159.20509
11 Jan 2023157.60160.72156.30156.94156.9428
10 Jan 2023155.84161.40154.44159.34159.34391
09 Jan 2023159.88161.82156.70161.20161.20484
06 Jan 2023151.28155.42149.80151.66151.66322
05 Jan 2023149.62153.94145.30153.48153.48413
04 Jan 2023161.06161.30155.98156.26156.26236
03 Jan 2023160.42160.42151.63158.30158.30481
30 Dec 2022156.68161.24154.82159.62159.621,010
29 Dec 2022163.10163.10156.32157.42157.42181
28 Dec 2022156.88159.62152.45159.14159.142,479
27 Dec 2022161.35161.35154.10154.28154.28659
23 Dec 2022152.26157.34152.26153.20153.20280
22 Dec 2022151.88157.36146.77149.90149.90177
21 Dec 2022152.90158.00152.58153.02153.02387
20 Dec 2022151.84155.48151.14151.14151.14422
19 Dec 2022155.56157.66150.34152.56152.561,524
16 Dec 2022155.96158.21151.66156.98156.98456
15 Dec 2022150.14156.80150.14150.80150.80830
14 Dec 2022157.28161.80151.20156.62156.62622
13 Dec 2022163.65163.65154.62155.76155.76489
12 Dec 2022153.93154.48149.74150.68150.68637
09 Dec 2022152.74156.00151.10151.10151.10889
08 Dec 2022152.00154.86149.93150.42150.42555
07 Dec 2022153.80156.56152.50152.50152.50291
06 Dec 2022153.88156.86152.50152.50152.50213
05 Dec 2022157.76162.98153.90154.78154.781,115
02 Dec 2022156.82161.71156.52157.36157.36446
01 Dec 2022156.88162.40152.50155.86155.86533
30 Nov 2022153.92157.80152.00157.80157.80260
29 Nov 2022152.50156.12152.50152.50152.50603
28 Nov 2022155.64159.10152.54156.84156.841,272
25 Nov 2022155.04159.10153.17153.17153.17503
23 Nov 2022151.08155.74150.90151.94151.94547
22 Nov 2022151.30154.42150.26151.08151.08374
21 Nov 2022148.86154.79147.52147.88147.88455
18 Nov 2022152.90152.90148.80148.86148.86981
17 Nov 2022149.40154.84149.34150.68150.68528
16 Nov 2022149.74153.76148.76149.32149.32433
15 Nov 2022153.84156.96150.66150.66150.66185
14 Nov 2022152.66156.20150.26150.60150.60656
11 Nov 2022152.40156.82149.98153.40153.40911
10 Nov 2022145.85152.86145.85149.40149.40286
09 Nov 2022139.26143.86138.32138.32138.32570
08 Nov 2022141.16145.22138.94141.42141.42271
07 Nov 2022138.10143.66138.10139.36139.361,113
04 Nov 2022134.00139.10132.86134.90134.90345
03 Nov 2022127.90135.72127.90129.04129.041,418
02 Nov 2022133.38136.36131.66131.66131.66299
01 Nov 2022135.98138.92133.06133.06133.06174
31 Oct 2022134.10137.82132.86133.06133.061,020
28 Oct 2022133.38137.62131.10137.62137.621,281
27 Oct 2022135.88139.68133.70133.70133.701,547
26 Oct 2022135.50142.56135.50137.44137.44340
25 Oct 2022134.42140.95134.19134.48134.48268
24 Oct 2022126.40130.56124.18125.00125.001,499
21 Oct 2022120.80128.80120.80124.70124.70714
20 Oct 2022123.14129.02121.20127.89127.892,854
19 Oct 2022126.30127.40121.32125.86125.86661
18 Oct 2022126.10130.58125.68125.68125.68407
17 Oct 2022121.94127.39121.82126.82126.82476
14 Oct 2022117.66123.26116.88121.24121.24342
13 Oct 2022117.70121.47113.54116.94116.94512
12 Oct 2022115.34121.22115.12115.12115.122,362
11 Oct 2022115.84120.36112.82114.38114.38408
10 Oct 2022117.96121.00115.58116.14116.14423
07 Oct 2022115.25119.00112.18117.46117.46643
06 Oct 2022121.62124.68119.00119.08119.08873
05 Oct 2022120.36124.80119.02124.80124.80653
04 Oct 2022121.10129.02121.10124.78124.78351
03 Oct 2022116.88122.72115.02120.25120.25827
30 Sept 2022115.00119.20114.17114.64114.64661
29 Sept 2022113.10118.50112.76117.80117.80344
28 Sept 2022112.22120.24111.95116.29116.29805
27 Sept 2022112.32118.11108.23110.66110.66525
26 Sept 2022111.58117.94109.50111.50111.501,104
23 Sept 2022110.32116.79107.67111.85111.85415
22 Sept 2022115.68123.18114.41115.15115.151,893
21 Sept 2022118.45126.45115.70121.90121.90591
20 Sept 2022123.89131.90120.95125.82125.82269
19 Sept 2022125.80135.74125.78127.64127.64428
16 Sept 2022125.22133.87123.96124.59124.59432
15 Sept 2022134.45143.50133.18133.21133.21619
14 Sept 2022136.71145.99136.55141.01141.01227
13 Sept 2022139.29146.98139.13139.13139.13143
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...