Australia markets closed

DSV A/S (DSDVF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
150.60-0.32 (-0.21%)
At close: 03:49PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024154.96155.14150.60150.60150.60113
18 Apr 2024152.04155.92150.92150.92150.92219
17 Apr 2024162.80162.80154.26154.44154.44112
16 Apr 2024163.27163.27156.06157.50157.50170
15 Apr 2024160.77163.06157.70157.70157.70574
12 Apr 2024159.72165.10157.84157.84157.84149
11 Apr 2024165.00165.28160.14165.02165.02265
10 Apr 2024160.90167.26158.77158.77158.77231
09 Apr 2024167.32170.40165.55165.80165.80273
08 Apr 2024170.34170.34164.12166.43166.43220
05 Apr 2024167.92172.15164.66167.10167.10297
04 Apr 2024168.62172.36166.25166.25166.2512,585
03 Apr 2024170.25171.18163.15166.66166.66282
02 Apr 2024161.00170.90156.33170.90170.90122
01 Apr 2024170.25170.25153.60158.00158.00487
28 Mar 2024154.05165.74154.05164.52164.52236
27 Mar 2024160.74165.16157.84160.74160.74324
26 Mar 2024161.96165.30161.52163.00163.005,547
25 Mar 2024163.32164.10153.95164.10164.10385
22 Mar 2024158.66165.15155.73159.40159.40319
21 Mar 2024157.98161.92156.52157.14157.14156
20 Mar 2024158.87161.54153.44157.34157.34170
19 Mar 2024151.38155.10148.34152.65152.65171
18 Mar 2024153.40153.88147.00149.18149.18250
15 Mar 2024159.16159.16147.25152.10152.10270
15 Mar 20247 Dividend
14 Mar 2024161.63161.63153.20157.92150.92235
13 Mar 2024155.54159.48154.80155.12148.24260
12 Mar 2024161.06161.06154.46155.38148.49238
11 Mar 2024160.46160.46153.86153.92147.10372
08 Mar 2024151.39161.00151.39152.98146.20404
07 Mar 2024154.66163.70151.24154.06147.2387
06 Mar 2024154.14158.64150.24158.26151.24241
05 Mar 2024152.30156.36151.10151.12144.42123
04 Mar 2024156.76163.52156.76157.08150.12169
01 Mar 2024164.95164.95156.62162.72155.51148
29 Feb 2024160.44162.66156.63162.66155.45494
28 Feb 2024162.98162.98155.56155.56148.66197
27 Feb 2024156.64160.92153.54160.74153.62169
26 Feb 2024159.10166.82154.87157.14150.17387
23 Feb 2024163.25170.55158.26160.40153.291,169
22 Feb 2024160.84165.34160.60161.82154.65343
21 Feb 2024161.68165.74161.32165.74158.39184
20 Feb 2024166.16166.98160.93161.00153.86312
16 Feb 2024163.32167.56159.66162.72155.51188
15 Feb 2024170.18170.18162.62169.74162.22191
14 Feb 2024167.24167.80157.89157.89150.892,163
13 Feb 2024162.74167.08159.10166.06158.70391
12 Feb 2024168.84174.84164.10168.56161.09276
09 Feb 2024171.44174.36169.46173.05165.38130
08 Feb 2024174.36178.57164.70170.98163.40117
07 Feb 2024176.94177.12172.60172.68165.0371
06 Feb 2024173.18176.78172.10172.62164.97178
05 Feb 2024178.36178.94168.72178.90170.97165
02 Feb 2024180.05180.80175.76176.50168.68120
01 Feb 2024182.48187.00175.94184.88176.68161
31 Jan 2024178.32183.58177.54177.62169.75127
30 Jan 2024178.70184.87176.58178.02170.13369
29 Jan 2024180.94182.10173.51178.22170.32228
26 Jan 2024182.86183.40178.14178.14170.24665
25 Jan 2024182.06189.21172.20178.66170.74268
24 Jan 2024185.70185.70176.92176.96169.12267
23 Jan 2024183.82185.10179.56184.68176.49242
22 Jan 2024183.59185.16174.70180.52172.52388
19 Jan 2024181.30186.00177.28178.58170.66402
18 Jan 2024184.54186.48182.26182.62174.53330
17 Jan 2024180.14184.54179.56184.54176.36216
16 Jan 2024185.00187.10181.16185.92177.681,130
12 Jan 2024190.16190.16183.60184.46176.28315
11 Jan 2024185.68185.96180.16181.62173.57314
10 Jan 2024182.16183.44179.16179.42171.47162
09 Jan 2024182.14188.10178.00178.08170.19130
08 Jan 2024177.98185.20176.98181.94173.883,548
05 Jan 2024178.06185.10176.35178.00170.11657
04 Jan 2024182.92183.86178.20182.64174.543,663
03 Jan 2024171.54179.10171.54172.68165.03577
02 Jan 2024174.33176.58171.84172.00164.38812
29 Dec 2023176.37178.16168.00173.48165.79247
28 Dec 2023177.60178.44173.26173.34165.66165
27 Dec 2023180.48180.48172.92172.92165.26305
26 Dec 2023173.50179.40172.52172.60164.95515
22 Dec 2023175.02178.50170.40173.14165.471,050
21 Dec 2023178.52178.52170.88171.30163.71376
20 Dec 2023169.58173.92166.92173.13165.451,007
19 Dec 2023171.22174.44169.52174.38166.653,071
18 Dec 2023165.50165.50162.57162.57155.361,140
15 Dec 2023163.35167.10157.41165.96158.60575
14 Dec 2023165.74169.58160.23164.86157.552,161
13 Dec 2023157.90160.82156.64158.04151.03400
12 Dec 2023155.40155.50151.10151.22144.52465
11 Dec 2023154.62158.00152.94153.12146.331,331
08 Dec 2023154.96158.56151.50153.84147.02364
07 Dec 2023155.76159.84155.20155.68148.78450
06 Dec 2023157.32160.44155.02155.02148.15560
05 Dec 2023155.42159.72150.37150.37143.70917
04 Dec 2023158.66161.48153.20158.06151.051,145
01 Dec 2023157.63157.63150.66152.10145.36494
30 Nov 2023149.42153.28144.94153.00146.22373
29 Nov 2023153.30157.12150.21150.21143.555,758
28 Nov 2023150.06154.34149.08149.08142.47337
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...