Australia markets closed

DSV A/S (DSDVY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
79.49+1.14 (+1.45%)
As of 01:52PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202279.6280.0579.2179.4979.4921,652
19 May 202277.7078.9077.5978.3578.3544,000
18 May 202277.5978.4175.8575.8575.8531,300
17 May 202278.4879.1477.8578.7878.7844,900
16 May 202274.8076.2874.3975.9575.9554,000
13 May 202274.4675.3973.7974.9474.9444,900
12 May 202271.5774.1671.5173.5473.5455,300
11 May 202272.7874.7372.7872.7972.7945,200
10 May 202275.6675.7273.2473.6773.6763,700
09 May 202274.5174.5772.9073.4573.4563,400
06 May 202278.8179.3578.2078.8878.88206,800
05 May 202283.7183.7180.5881.5481.54114,000
04 May 202280.8083.4280.5683.1483.14146,600
03 May 202279.5279.5378.7379.2179.21242,300
02 May 202280.3982.0480.3981.4081.40204,000
29 Apr 202282.8083.4581.8981.8981.89303,600
28 Apr 202280.8980.8979.1979.5479.54791,500
27 Apr 202281.1381.1479.4179.4979.49461,000
26 Apr 202282.8582.8580.2680.5580.55412,000
25 Apr 202281.5082.1280.7481.9781.9746,300
22 Apr 202282.9882.9882.0282.0282.0226,200
21 Apr 202284.5184.7482.7682.8582.8531,700
20 Apr 202283.8784.7383.6684.3684.3627,100
19 Apr 202282.2683.8082.2483.0583.0571,900
18 Apr 202278.7580.8778.7579.7279.7239,200
14 Apr 202280.3880.7579.9680.5280.5238,600
13 Apr 202280.5681.1079.8580.8380.8356,600
12 Apr 202282.2483.3181.5281.6081.6044,600
11 Apr 202281.1381.5280.2580.2580.2540,500
08 Apr 202285.2285.7085.0385.0385.0339,600
07 Apr 202287.3887.5886.3886.8186.8136,300
06 Apr 202288.6588.6587.1287.3887.3878,100
05 Apr 202292.2592.2590.6991.3391.3329,800
04 Apr 202293.7294.2593.3693.6293.6230,400
01 Apr 202296.5097.1096.3296.6796.6729,500
31 Mar 202296.3497.6895.6795.6795.6735,200
30 Mar 202299.4399.6598.9599.1799.1715,600
29 Mar 2022100.83100.8398.3999.4699.4642,300
28 Mar 202297.8599.0197.8598.9198.9129,700
25 Mar 202297.0597.0895.4396.0096.0037,700
24 Mar 202296.4696.8395.9096.7796.7722,700
23 Mar 202296.9697.4096.6396.7696.7625,400
22 Mar 202297.9598.9897.8298.3098.3048,500
21 Mar 2022100.21100.9199.2199.7799.7729,800
18 Mar 202299.02101.2998.69100.87100.87229,900
18 Mar 20220.421 Dividend
17 Mar 202298.0099.0397.5398.0097.58330,300
16 Mar 202295.4896.8494.1495.6095.19181,800
15 Mar 202292.6994.1592.6193.8693.46225,300
14 Mar 202288.9789.7588.3488.5388.15167,400
11 Mar 202288.2188.2186.3586.5486.17120,200
10 Mar 202288.0488.7787.3188.2187.83171,900
09 Mar 202285.9789.3885.0987.9087.52284,600
08 Mar 202288.0389.1185.7586.7186.34238,100
07 Mar 202289.1789.7685.0485.2084.83252,100
04 Mar 202287.9688.1686.9787.6687.2878,400
03 Mar 202291.4692.1790.2990.8790.48161,300
02 Mar 202290.5090.6389.7090.3089.91393,900
01 Mar 202290.7291.1788.4088.7888.40395,400
28 Feb 202292.2292.7090.8091.6491.2565,300
25 Feb 202289.9992.2789.7692.2791.8763,800
24 Feb 202284.2088.2283.3388.2287.8450,400
23 Feb 202289.0089.2187.5987.7587.3749,800
22 Feb 202291.3792.1989.5189.9589.5653,100
18 Feb 202293.2193.4892.0192.4492.0427,500
17 Feb 202294.9995.0393.8893.9693.5623,400
16 Feb 202296.6198.0996.2197.8797.4519,800
15 Feb 202298.0998.7897.4197.5497.1244,000
14 Feb 202296.2896.4795.0696.0895.6733,000
11 Feb 202299.4799.7096.2096.6396.2133,700
10 Feb 2022102.80103.09100.55100.55100.1230,400
09 Feb 2022101.63103.00101.63102.83102.3928,100
08 Feb 202298.5099.9298.1699.9299.4928,900
07 Feb 2022101.41101.92100.54100.55100.1230,400
04 Feb 2022101.67103.54101.62103.20102.7635,600
03 Feb 2022103.53104.32103.02103.06102.6255,200
02 Feb 2022106.11106.55105.43106.45105.9947,800
01 Feb 2022104.38104.81103.43104.81104.3637,000
31 Jan 2022100.38101.79100.29101.58101.1445,700
28 Jan 202297.6298.3496.8398.3497.9231,000
27 Jan 2022100.22100.8699.41100.2599.8254,300
26 Jan 2022100.85101.2797.6899.8699.4359,300
25 Jan 202296.9398.5796.7198.0497.6249,700
24 Jan 202295.8397.8894.8597.7297.3065,100
21 Jan 2022101.99101.99100.46100.49100.0644,400
20 Jan 2022103.90104.99103.42103.64103.1939,500
19 Jan 2022104.62105.05103.95104.40103.9547,200
18 Jan 2022103.91104.23102.90103.51103.0782,200
14 Jan 2022105.74106.13104.36106.13105.6738,800
13 Jan 2022110.11110.32109.11109.20108.7338,500
12 Jan 2022109.13110.24109.13110.24109.7741,400
11 Jan 2022107.23108.30106.51108.22107.7644,800
10 Jan 2022106.27106.53105.03106.50106.0495,400
07 Jan 2022112.36113.18112.23113.18112.6930,000
06 Jan 2022111.69112.17111.20111.85111.3733,100
05 Jan 2022116.81116.89115.20116.23115.7334,900
04 Jan 2022116.10116.52115.90116.36115.8628,500
03 Jan 2022117.68117.68116.44117.08116.5835,800
31 Dec 2021116.61118.57116.24117.38116.8826,800
30 Dec 2021116.68117.11116.45116.94116.4438,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...