Australia markets closed

DSV A/S (DSDVF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
159.03-3.99 (-2.45%)
At close: 02:50PM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
14 July 2022142.39144.24133.12139.43139.43169
13 July 2022134.28145.13134.26144.58144.58472
12 July 2022142.91145.31135.64139.77139.77740
11 July 2022135.58144.28134.10134.10134.10315
08 July 2022145.71146.64137.00139.03139.03420
07 July 2022142.58143.19133.99134.15134.152,830
06 July 2022129.77137.38127.57136.98136.98341
05 July 2022138.84140.78129.92136.41136.41511
01 July 2022134.33145.56133.13136.58136.581,018
30 June 2022133.25145.17133.08139.87139.87910
29 June 2022136.70146.27136.54136.71136.71870
28 June 2022142.68151.33139.68149.19149.19482
27 June 2022144.65153.94144.29152.00152.001,562
24 June 2022148.04150.16139.24145.42145.42253
23 June 2022134.39143.04132.22133.18133.18268
22 June 2022135.51146.30134.71140.05140.053,299
21 June 2022138.58148.69138.34138.53138.53720
17 June 2022132.42142.17130.47136.40136.40515
16 June 2022139.97140.84131.98132.47132.47691
15 June 2022138.34147.48138.24138.43138.43975
14 June 2022135.87144.07135.60135.68135.681,011
13 June 2022146.12146.17136.29136.29136.29831
10 June 2022141.38151.93141.10141.90141.901,460
09 June 2022142.68152.35142.11142.11142.11161
08 June 2022148.36159.88147.93158.76158.76175
07 June 2022155.34165.94155.09156.05156.05207
06 June 2022155.40165.21155.40155.40155.401,004
03 June 2022165.53165.53155.40165.13165.13317
02 June 2022164.49167.83155.36167.83167.83546
01 June 2022155.84163.67153.38163.67163.67215
31 May 2022167.52168.37158.43158.43158.43450
27 May 2022166.17166.17149.80149.88149.88267
26 May 2022164.62166.12149.75149.83149.83517
25 May 2022151.19161.77151.19151.93151.93535
24 May 2022152.38165.36152.38152.85152.851,442
23 May 2022155.37167.06154.90155.22155.22471
20 May 2022153.53164.92152.28153.95153.95406
19 May 2022149.69162.57149.69162.55162.55357
18 May 2022149.60159.19146.58146.58146.58477
17 May 2022149.75161.90149.32161.90161.90217
16 May 2022152.91156.94144.62146.60146.60556
13 May 2022141.77157.02141.34141.34141.341,690
12 May 2022149.86153.48139.60139.68139.681,266
11 May 2022141.64151.89138.71149.48149.48451
10 May 2022155.85155.85142.15142.24142.241,142
09 May 2022153.30153.30141.42141.62141.62779
06 May 2022162.05163.99151.43151.43151.431,373
05 May 2022162.63171.02156.29156.37156.37735
04 May 2022165.86167.48156.44160.84160.84304
03 May 2022153.54163.56152.98153.20153.20571
02 May 2022153.86168.67153.62154.88154.88462
29 Apr 2022159.32169.57159.32169.34169.34170
28 Apr 2022160.11163.04158.44158.44158.44352
27 Apr 2022156.96166.00152.93153.74153.742,443
26 Apr 2022170.14170.14155.84155.88155.88247
25 Apr 2022166.41169.25156.22169.25169.25293
22 Apr 2022170.62170.62157.53157.65157.65265
21 Apr 2022173.19173.98160.68160.68160.68386
20 Apr 2022172.20173.52160.83172.92172.92237
19 Apr 2022168.58173.02159.78173.02173.02261
18 Apr 2022169.52169.60153.13153.13153.13476
14 Apr 2022153.13167.05153.13153.13153.13335
13 Apr 2022155.35166.86155.15156.14156.14451
12 Apr 2022168.25170.46159.98159.98159.98169
11 Apr 2022157.01167.71155.90156.01156.01181
08 Apr 2022174.87175.93165.23166.20166.20303
07 Apr 2022178.95179.32167.82168.44168.44246
06 Apr 2022170.79181.88169.75170.39170.39415
05 Apr 2022180.18188.42178.50178.58178.58186
04 Apr 2022181.90193.11180.45180.52180.52261
01 Apr 2022186.63199.01185.26185.54185.54231
31 Mar 2022198.15200.34190.82190.82190.821,414
30 Mar 2022203.51204.18190.74190.74190.74845
29 Mar 2022193.68204.15192.25204.10204.10173
28 Mar 2022189.76203.13189.76189.85189.85127
25 Mar 2022186.25197.69185.13185.13185.13194
24 Mar 2022197.98199.01185.56194.97194.971,628
23 Mar 2022199.25200.80186.26200.15200.15210
22 Mar 2022201.20202.27191.78191.78191.78212
21 Mar 2022204.64205.67191.67193.69193.6919,036
18 Mar 2022202.27208.62193.88208.62208.62657
18 Mar 20225.5 Dividend
17 Mar 2022198.42199.74195.47199.58194.08885
16 Mar 2022185.22200.04183.28184.21179.13305
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...