Australia markets closed

DSV A/S (DSDVF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
207.10-3.20 (-1.52%)
At close: 03:43PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022204.68208.32194.13207.10207.10362
20 Jan 2022209.75210.38207.54210.30210.30601
19 Jan 2022210.51215.37200.74209.32209.32204
18 Jan 2022208.73209.35205.31207.43207.43931
14 Jan 2022212.11212.11209.56209.63209.63494
13 Jan 2022221.81221.81217.69217.69217.69516
12 Jan 2022219.69223.32213.38213.38213.38111
11 Jan 2022215.08226.07203.18226.07226.07307
10 Jan 2022210.70215.45210.08215.45215.451,086
07 Jan 2022225.40227.06223.45227.06227.06217
06 Jan 2022224.22224.49221.92224.20224.20708
05 Jan 2022234.38234.38228.83228.83228.83484
04 Jan 2022233.23234.06229.93232.93232.931,874
03 Jan 2022234.69235.05231.88231.88231.882,317
31 Dec 2021244.17244.17224.88244.17244.17238
30 Dec 2021234.15234.91232.18234.91234.91253
29 Dec 2021230.95234.20230.95233.77233.77275
28 Dec 2021232.30240.62221.48231.59231.59223
27 Dec 2021231.31239.72220.68229.48229.48849
23 Dec 2021226.18227.35225.16227.35227.35321
22 Dec 2021223.87233.92217.07233.92233.92537
21 Dec 2021222.80226.79213.52213.52213.52789
20 Dec 2021217.24220.11217.24219.75219.75246
17 Dec 2021215.48223.24215.48215.71215.71600
16 Dec 2021220.64222.15213.33213.33213.33238
15 Dec 2021208.68221.92205.68221.92221.92379
14 Dec 2021223.08223.08207.53210.00210.004,634
13 Dec 2021221.92221.92211.58211.58211.58482
10 Dec 2021224.05224.05213.80213.82213.82552
09 Dec 2021213.91226.46213.14216.62216.62498
08 Dec 2021225.45225.45214.36225.45225.45359
07 Dec 2021218.65218.65208.93218.57218.57498
06 Dec 2021210.60210.60201.50201.58201.58793
03 Dec 2021214.13214.13201.07211.56211.56636
02 Dec 2021208.16220.92202.58220.92220.92359
01 Dec 2021225.00225.00216.08224.92224.92476
30 Nov 2021224.40227.03212.18212.18212.18261
29 Nov 2021220.94221.93209.84221.93221.93210
26 Nov 2021221.97226.77213.13226.77226.77130
24 Nov 2021221.42221.42213.43221.42221.42162
23 Nov 2021229.07229.07221.00229.07229.07598
22 Nov 2021231.97243.30231.97243.03243.03271
19 Nov 2021232.56247.92232.56232.56232.56318
18 Nov 2021229.95239.75229.95230.40230.40135
17 Nov 2021228.66240.07227.17227.17227.17234
16 Nov 2021234.60242.14230.79241.98241.98476
15 Nov 2021245.42245.62235.78235.78235.78134
12 Nov 2021244.27244.27234.98234.98234.98119
11 Nov 2021232.84245.61232.84245.61245.6198
10 Nov 2021244.08244.08233.23242.24242.24193
09 Nov 2021249.77249.77239.99239.99239.99117
08 Nov 2021247.12247.12237.23237.23237.23222
05 Nov 2021246.17246.17236.49240.77240.77263
04 Nov 2021245.00247.92242.08242.08242.08419
03 Nov 2021241.17241.76232.58241.76241.76528
02 Nov 2021239.61241.10228.46240.65240.65252
01 Nov 2021240.63240.63229.08240.58240.58362
29 Oct 2021237.86237.86225.87237.58237.58454
28 Oct 2021238.27241.02228.08241.02241.02402
27 Oct 2021231.58240.02231.58240.02240.02649
26 Oct 2021233.02247.87230.65247.87247.87237
25 Oct 2021242.50242.97234.08242.97242.97246
22 Oct 2021246.75252.80237.19252.72252.72167
21 Oct 2021246.32246.32230.31246.32246.32147
20 Oct 2021242.07242.07233.18241.17241.17190
19 Oct 2021239.92240.00232.35232.43232.43412
18 Oct 2021234.96242.92223.68223.68223.68110
15 Oct 2021237.67242.47223.10242.47242.47286
14 Oct 2021241.77246.52227.13246.52246.52133
13 Oct 2021230.80244.45225.08244.37244.37270
12 Oct 2021228.30242.97223.60223.68223.68180
11 Oct 2021234.92234.92215.98234.92234.92234
08 Oct 2021244.77244.77225.38244.77244.7798
07 Oct 2021246.57246.57227.18246.57246.57190
06 Oct 2021242.07242.07222.78242.07242.07227
05 Oct 2021243.22243.22223.98243.22243.22188
04 Oct 2021242.77242.77223.48223.48223.484,318
01 Oct 2021248.92248.92229.25248.92248.92632
30 Sept 2021228.58248.02228.58248.02248.02270
29 Sept 2021251.90251.90232.18232.18232.18335
28 Sept 2021248.60248.60248.60248.60248.6033
27 Sept 2021254.19256.11240.08255.75255.75230
24 Sept 2021250.58264.42249.58264.22264.22145
23 Sept 2021270.29271.21253.28266.08266.08141
22 Sept 2021267.43268.70253.11267.83267.83418
21 Sept 2021265.13267.42259.08267.42267.42215
20 Sept 2021258.00259.42251.08258.92258.92199
17 Sept 2021263.00266.42260.58265.92265.92261
16 Sept 2021266.92268.92262.08268.92268.92114
15 Sept 2021267.00267.00256.08256.08256.08844
14 Sept 2021266.39267.50256.08256.13256.13171
13 Sept 2021265.00265.00251.58251.58251.58111
10 Sept 2021266.42266.92253.95266.92266.92118
09 Sept 2021265.92265.92255.58265.42265.42179
08 Sept 2021265.42265.42254.58265.42265.42118
07 Sept 2021269.92271.31260.08271.31271.31183
03 Sept 2021266.42269.92256.68269.92269.92330
02 Sept 2021262.08269.42262.08269.42269.42276
01 Sept 2021261.92263.42250.08262.92262.92151
31 Aug 2021252.68261.78252.60258.92258.92172
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...