Australia markets open in 4 hours 35 minutes

DSV A/S (DSDVF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
159.64+2.28 (+1.45%)
As of 12:49PM EST. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2022157.76162.98156.40159.64159.64577
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
12 Sept 2022142.99154.07142.83144.06144.06546
09 Sept 2022140.32150.08139.97150.08150.08355
08 Sept 2022132.91144.11132.75144.11144.11273
07 Sept 2022142.18143.62133.19135.19135.19132
06 Sept 2022135.62143.49132.73133.03133.03279
02 Sept 2022137.62147.84134.45143.24143.24314
01 Sept 2022136.83143.34133.85135.50135.50411
31 Aug 2022141.72151.97140.97140.97140.97289
30 Aug 2022143.28151.51141.34151.15151.15472
29 Aug 2022142.35153.03142.35142.72142.72561
26 Aug 2022158.18158.64147.10147.26147.26216
25 Aug 2022159.15159.18148.84149.09149.0988
24 Aug 2022149.54159.41147.98148.85148.85190
23 Aug 2022149.34159.28148.81148.81148.8165
22 Aug 2022163.10163.32152.90153.06153.06925
19 Aug 2022169.44169.60159.45159.45159.45297
18 Aug 2022169.48170.00158.81163.71163.7178
17 Aug 2022171.21172.34159.05159.69159.69112
16 Aug 2022172.49172.49160.79161.09161.09114
15 Aug 2022173.44174.19162.11173.81173.81439
12 Aug 2022172.29173.05161.79162.50162.50158
11 Aug 2022165.00176.18162.80162.80162.80331
10 Aug 2022162.39174.56162.23163.85163.85248
09 Aug 2022158.70168.41157.43157.43157.4381
08 Aug 2022169.84170.23157.06158.00158.00535
05 Aug 2022168.10168.97157.30159.03159.03492
04 Aug 2022161.98172.81161.74163.02163.02587
03 Aug 2022168.73170.60157.64159.52159.52216
02 Aug 2022169.90171.36159.17159.33159.3399
01 Aug 2022171.98172.28159.81171.22171.223,308
29 July 2022169.46172.26159.36162.33162.33406
28 July 2022166.21167.98154.69157.33157.33471
27 July 2022152.14161.84150.34161.20161.20377
26 July 2022150.92159.36148.33159.03159.03794
25 July 2022151.61161.01147.11147.46147.46477
22 July 2022151.56161.50151.40151.56151.56365
21 July 2022149.56159.87148.99154.24154.24705
20 July 2022147.36157.39145.13145.13145.13578
19 July 2022144.85155.73144.85145.30145.30279
18 July 2022142.30153.10142.30143.64143.64806
15 July 2022145.74146.97136.82141.82141.82995
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...