Australia markets closed

DSV A/S (DSDVY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
76.42-1.53 (-1.96%)
At close: 03:17PM EDT
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 202475.7376.6875.6976.4476.4437,100
18 June 202477.7677.9377.5577.8777.8750,500
17 June 202477.4377.7877.0677.5777.5760,500
14 June 202478.5578.5577.5077.5877.5833,600
13 June 202481.6781.6779.9080.2680.2631,500
12 June 202479.2880.2379.2880.1980.1934,600
11 June 202478.4079.1878.4079.1179.1136,700
10 June 202480.0980.8680.0980.8680.8644,000
07 June 202480.0480.5079.7480.1080.1092,700
06 June 202479.5780.6579.3180.6180.6185,900
05 June 202477.3578.2576.9578.1478.1420,200
04 June 202476.7177.1276.3577.0377.0379,000
03 June 202476.6577.8575.8177.8577.8566,200
31 May 202476.3576.8775.9676.7076.7059,200
30 May 202473.9774.0173.5273.8373.8339,300
29 May 202475.2075.2674.1374.1374.1336,200
28 May 202476.0176.3675.9776.3276.3259,500
24 May 202476.3376.3375.7276.1476.1478,200
23 May 202476.7177.2276.4476.6376.6332,000
22 May 202475.2475.8975.2475.8275.8226,700
21 May 202475.6576.1575.5976.0076.0038,000
20 May 202476.9577.3176.8777.2677.2632,100
17 May 202477.1577.4076.9676.9976.9967,500
16 May 202477.2978.1377.2977.6377.6324,400
15 May 202476.1877.0375.8276.9576.9536,900
14 May 202476.1976.4975.5875.6275.6231,700
13 May 202474.9075.1774.6775.1075.1061,300
10 May 202473.2574.2973.2573.8973.8952,300
09 May 202473.5873.9173.2473.7473.7467,800
08 May 202472.7973.3472.7973.1573.1520,700
07 May 202473.0573.4673.0373.0573.0544,300
06 May 202471.6072.2371.5672.0872.0830,100
03 May 202471.0671.1070.7270.8670.8639,500
02 May 202470.5670.7070.1970.5170.5134,900
01 May 202471.0071.5170.7270.8270.8219,200
30 Apr 202471.6471.7970.9270.9370.9333,800
29 Apr 202472.5573.1072.3972.8172.8156,500
26 Apr 202473.5674.0473.5673.7973.7982,300
25 Apr 202471.4471.4970.9371.3071.3029,900
24 Apr 202473.8474.0673.0273.6073.6042,900
23 Apr 202476.8877.9576.5777.5977.5924,600
22 Apr 202476.8178.0776.7677.5177.5165,500
19 Apr 202476.5076.9976.2476.5676.5641,000
18 Apr 202477.1577.1576.4076.4076.4045,200
17 Apr 202478.7478.8177.8778.4178.4158,700
16 Apr 202479.3979.8578.9679.7579.75113,300
15 Apr 202480.3380.5379.6079.6679.66125,200
12 Apr 202480.5380.5379.9380.0980.0914,300
11 Apr 202481.6781.6780.7581.3781.3740,000
10 Apr 202481.2282.7081.1982.1682.1646,200
09 Apr 202484.2784.3483.8084.0184.0117,900
08 Apr 202483.0383.6582.9982.9982.99178,500
05 Apr 202483.3383.8283.1383.5483.54344,200
04 Apr 202485.4885.4883.7284.0584.05258,200
03 Apr 202483.8584.7783.8584.3384.3315,600
02 Apr 202481.7882.4581.4581.7481.7420,000
01 Apr 202481.0081.4580.5380.7780.7729,500
28 Mar 202480.1782.0880.1781.2181.2136,700
27 Mar 202481.2281.5780.7781.3881.3824,700
26 Mar 202481.6882.4181.6682.4182.4159,200
25 Mar 202480.8581.0580.5181.0381.0336,500
22 Mar 202480.1080.9180.1080.9180.9131,300
21 Mar 202479.7679.9578.8879.9479.9425,600
20 Mar 202477.0880.0377.0879.8379.8315,600
19 Mar 202475.6676.6075.5976.4776.4726,200
18 Mar 202475.7576.1175.5975.9475.9424,800
15 Mar 202477.3477.4977.0377.3877.3816,900
15 Mar 20240.51 Dividend
14 Mar 202478.2778.4377.5077.6777.1642,300
13 Mar 202478.3578.8278.3578.4277.9115,000
12 Mar 202478.2578.9378.0378.9378.4118,500
11 Mar 202477.8778.2077.5078.0477.5327,600
08 Mar 202478.1778.6177.4877.5076.9923,700
07 Mar 202478.0878.3577.8678.1577.6438,600
06 Mar 202477.8278.2877.5078.0477.5319,300
05 Mar 202477.1477.3776.3876.5176.0127,300
04 Mar 202479.0579.6179.0579.5679.0434,300
01 Mar 202480.0580.3879.3780.3779.8417,700
29 Feb 202480.9880.9980.0080.2479.7143,700
28 Feb 202478.8979.0678.7878.7878.2613,200
27 Feb 202479.3079.4379.1479.1678.6424,600
26 Feb 202480.3280.3279.4079.5779.0522,600
23 Feb 202481.5781.6881.1681.2280.6933,000
22 Feb 202481.3081.9181.1881.7881.2443,000
21 Feb 202481.6782.0181.4282.0181.4733,500
20 Feb 202482.3782.5682.0982.2581.7125,200
16 Feb 202482.4782.7982.0882.2881.7415,300
15 Feb 202482.7182.8482.2482.7682.2218,200
14 Feb 202481.4982.0981.4981.9581.4143,800
13 Feb 202482.5082.8981.7081.8581.3121,500
12 Feb 202483.5883.7883.1083.1582.6032,500
09 Feb 202486.7286.7285.7585.9885.4217,400
08 Feb 202486.2086.6386.2086.6186.0428,200
07 Feb 202487.7387.7387.1187.3386.7654,100
06 Feb 202487.1387.3987.0787.3286.7527,100
05 Feb 202488.4588.4787.9388.4287.8438,200
02 Feb 202489.3589.8788.9689.2488.6521,400
01 Feb 202491.2492.1590.8191.4490.8423,900
31 Jan 202490.0790.7989.3189.3188.7258,700
30 Jan 202489.2190.2388.9790.1789.5846,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...