Get our best money-saving hacks and pro tips now

DSV A/S (DSDVF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

187.80

-2.69

(-1.41%)

At close: 03:42PM EDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	184.42	190.75	179.80	187.80	187.80	1,021
23 Mar 2023	185.99	190.49	183.38	190.49	190.49	288
22 Mar 2023	187.74	190.94	186.07	188.22	188.22	731
21 Mar 2023	186.14	186.22	180.62	181.68	181.68	154
20 Mar 2023	181.84	183.42	178.64	183.42	183.42	72
17 Mar 2023	175.96	181.00	174.16	180.82	180.82	112
16 Mar 2023	178.30	182.28	175.54	182.24	182.24	100
15 Mar 2023	176.04	178.50	172.90	175.54	175.54	162
14 Mar 2023	182.94	186.26	173.83	182.36	182.36	357
13 Mar 2023	178.24	179.30	174.14	174.30	174.30	200
10 Mar 2023	175.52	186.67	175.52	177.32	177.32	80
09 Mar 2023	181.94	186.06	179.78	179.78	179.78	155
08 Mar 2023	180.78	183.22	177.80	177.90	177.90	170
07 Mar 2023	182.56	185.62	180.18	183.66	183.66	104
06 Mar 2023	179.49	190.16	179.49	188.80	188.80	378
03 Mar 2023	187.05	188.58	183.41	185.18	185.18	265
02 Mar 2023	181.58	186.92	181.58	186.92	186.92	149
01 Mar 2023	191.69	191.69	182.00	182.90	182.90	394
28 Feb 2023	180.44	184.48	179.70	183.94	183.94	82
27 Feb 2023	180.12	188.43	179.94	184.84	184.84	174
24 Feb 2023	181.36	183.68	179.38	179.40	179.40	219
23 Feb 2023	185.18	185.46	180.14	181.46	181.46	208
22 Feb 2023	181.10	185.54	180.56	185.54	185.54	132
21 Feb 2023	180.72	185.18	180.28	180.40	180.40	105
17 Feb 2023	189.57	189.73	182.80	182.86	182.86	627
16 Feb 2023	184.18	187.22	181.88	181.88	181.88	365
15 Feb 2023	185.06	185.84	180.98	182.40	182.40	121
14 Feb 2023	183.70	187.12	180.47	187.12	187.12	196
13 Feb 2023	185.14	186.92	181.84	182.58	182.58	92
10 Feb 2023	181.14	186.16	180.72	186.16	186.16	286
09 Feb 2023	187.20	188.06	181.70	181.70	181.70	168
08 Feb 2023	181.26	185.16	180.70	185.16	185.16	62
07 Feb 2023	181.34	184.69	178.36	184.00	184.00	188
06 Feb 2023	183.32	184.38	175.07	179.62	179.62	225
03 Feb 2023	187.94	187.94	180.96	185.28	185.28	335
02 Feb 2023	180.28	183.32	178.97	179.10	179.10	290
01 Feb 2023	170.84	171.18	166.24	171.01	171.01	467
31 Jan 2023	161.92	166.54	161.92	162.82	162.82	55
30 Jan 2023	162.78	167.10	161.56	161.56	161.56	242
27 Jan 2023	165.26	169.34	162.62	169.34	169.34	195
26 Jan 2023	166.28	166.76	157.90	162.92	162.92	336
25 Jan 2023	160.84	166.75	159.64	160.44	160.44	305
24 Jan 2023	169.84	169.84	159.90	162.68	162.68	109
23 Jan 2023	166.34	170.87	163.78	163.78	163.78	542
20 Jan 2023	158.55	168.20	158.55	164.24	164.24	1,005
19 Jan 2023	160.92	168.52	160.92	166.20	166.20	348
18 Jan 2023	167.56	171.20	166.36	166.36	166.36	496
17 Jan 2023	159.00	169.37	159.00	162.68	162.68	1,118
13 Jan 2023	156.60	159.70	154.30	159.70	159.70	215
12 Jan 2023	162.10	163.88	158.00	159.20	159.20	509
11 Jan 2023	157.60	160.72	156.30	156.94	156.94	28
10 Jan 2023	155.84	161.40	154.44	159.34	159.34	391
09 Jan 2023	159.88	161.82	156.70	161.20	161.20	484
06 Jan 2023	151.28	155.42	149.80	151.66	151.66	322
05 Jan 2023	149.62	153.94	145.30	153.48	153.48	413
04 Jan 2023	161.06	161.30	155.98	156.26	156.26	236
03 Jan 2023	160.42	160.42	151.63	158.30	158.30	481
30 Dec 2022	156.68	161.24	154.82	159.62	159.62	1,010
29 Dec 2022	163.10	163.10	156.32	157.42	157.42	181
28 Dec 2022	156.88	159.62	152.45	159.14	159.14	2,479
27 Dec 2022	161.35	161.35	154.10	154.28	154.28	659
23 Dec 2022	152.26	157.34	152.26	153.20	153.20	280
22 Dec 2022	151.88	157.36	146.77	149.90	149.90	177
21 Dec 2022	152.90	158.00	152.58	153.02	153.02	387
20 Dec 2022	151.84	155.48	151.14	151.14	151.14	422
19 Dec 2022	155.56	157.66	150.34	152.56	152.56	1,524
16 Dec 2022	155.96	158.21	151.66	156.98	156.98	456
15 Dec 2022	150.14	156.80	150.14	150.80	150.80	830
14 Dec 2022	157.28	161.80	151.20	156.62	156.62	622
13 Dec 2022	163.65	163.65	154.62	155.76	155.76	489
12 Dec 2022	153.93	154.48	149.74	150.68	150.68	637
09 Dec 2022	152.74	156.00	151.10	151.10	151.10	889
08 Dec 2022	152.00	154.86	149.93	150.42	150.42	555
07 Dec 2022	153.80	156.56	152.50	152.50	152.50	291
06 Dec 2022	153.88	156.86	152.50	152.50	152.50	213
05 Dec 2022	157.76	162.98	153.90	154.78	154.78	1,115
02 Dec 2022	156.82	161.71	156.52	157.36	157.36	446
01 Dec 2022	156.88	162.40	152.50	155.86	155.86	533
30 Nov 2022	153.92	157.80	152.00	157.80	157.80	260
29 Nov 2022	152.50	156.12	152.50	152.50	152.50	603
28 Nov 2022	155.64	159.10	152.54	156.84	156.84	1,272
25 Nov 2022	155.04	159.10	153.17	153.17	153.17	503
23 Nov 2022	151.08	155.74	150.90	151.94	151.94	547
22 Nov 2022	151.30	154.42	150.26	151.08	151.08	374
21 Nov 2022	148.86	154.79	147.52	147.88	147.88	455
18 Nov 2022	152.90	152.90	148.80	148.86	148.86	981
17 Nov 2022	149.40	154.84	149.34	150.68	150.68	528
16 Nov 2022	149.74	153.76	148.76	149.32	149.32	433
15 Nov 2022	153.84	156.96	150.66	150.66	150.66	185
14 Nov 2022	152.66	156.20	150.26	150.60	150.60	656
11 Nov 2022	152.40	156.82	149.98	153.40	153.40	911
10 Nov 2022	145.85	152.86	145.85	149.40	149.40	286
09 Nov 2022	139.26	143.86	138.32	138.32	138.32	570
08 Nov 2022	141.16	145.22	138.94	141.42	141.42	271
07 Nov 2022	138.10	143.66	138.10	139.36	139.36	1,113
04 Nov 2022	134.00	139.10	132.86	134.90	134.90	345
03 Nov 2022	127.90	135.72	127.90	129.04	129.04	1,418
02 Nov 2022	133.38	136.36	131.66	131.66	131.66	299
01 Nov 2022	135.98	138.92	133.06	133.06	133.06	174
31 Oct 2022	134.10	137.82	132.86	133.06	133.06	1,020
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6647-0.0045(-0.6733%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

BTC-AUD41,307.30-385.23(-0.92%)

Get our best money-saving hacks and pro tips now

DSV A/S (DSDVF)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6647
-0.0045(-0.6733%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

BTC-AUD
41,307.30
-385.23(-0.92%)