Australia markets closed

DSV A/S (DSDVF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
157.64+8.26 (+5.53%)
At close: 01:58PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024159.54162.84152.96152.96152.961,218
13 June 2024164.96164.96157.76162.46162.46176
12 June 2024157.08162.42157.08157.50157.50271
11 June 2024155.82160.40155.80155.88155.8867
10 June 2024161.76168.35158.42163.54163.541,068
07 June 2024161.48162.98152.76158.22158.22223
06 June 2024160.92162.88157.30158.68158.686,376
05 June 2024152.56158.50152.04158.50158.50170
04 June 2024151.92155.90150.78155.90155.90232
03 June 2024155.08159.50145.15157.70157.70797
31 May 2024150.72156.10148.65151.40151.401,723
30 May 2024149.64154.81142.15145.42145.42302
29 May 2024154.67154.67146.46151.16151.16383
28 May 2024153.96155.20149.98154.52154.52554
24 May 2024153.88155.40149.60149.60149.60166
23 May 2024152.10156.20146.72150.96150.96203
22 May 2024149.24153.68149.24153.52153.52232
21 May 2024149.86154.36149.86154.08154.08109
20 May 2024152.50156.68152.06156.52156.52163
17 May 2024159.12159.12150.80156.08156.08226
16 May 2024153.18157.82152.80157.64157.64477
15 May 2024150.68156.06150.06153.32153.32156
14 May 2024151.02159.07149.16149.38149.38223
13 May 2024148.26152.32147.76147.76147.76209
10 May 2024150.58150.58145.68145.74145.74280
09 May 2024144.38150.68144.38145.56145.56272
08 May 2024149.83149.83141.18144.36144.36659
07 May 2024144.84152.51144.20144.22144.22171
06 May 2024141.38146.46139.85146.36146.36533
03 May 2024140.60144.14138.42144.10144.10337
02 May 2024143.08143.30138.52139.16139.16369
01 May 2024136.50145.18136.50140.02140.02333
30 Apr 2024137.75150.04137.75140.18140.18237
29 Apr 2024146.84148.16143.44145.70145.70215
26 Apr 2024141.78150.10141.78145.48145.48342
25 Apr 2024139.88144.58139.88140.16140.16277
24 Apr 2024146.08148.90139.34144.02144.02119
23 Apr 2024149.25158.20149.00157.18157.18392
22 Apr 2024151.84158.00151.84158.00158.005,351
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...