Australia markets closed

DSV A/S (DSDVY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
111.08-0.01 (-0.01%)
At close: 04:00PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2024112.23112.75110.41111.08111.0853,400
03 Oct 2024104.59115.75102.77110.77110.77110,000
02 Oct 2024104.90105.28104.30104.93104.9333,300
01 Oct 2024101.32102.15100.90101.92101.9233,800
30 Sept 2024102.83103.94102.83103.48103.4810,800
27 Sept 2024104.40104.68104.07104.52104.5221,800
26 Sept 2024104.50104.54104.15104.40104.4045,500
25 Sept 2024103.10103.10101.71101.71101.7114,900
24 Sept 2024101.31102.03100.46101.95101.9519,900
23 Sept 2024101.35102.38101.35102.32102.3219,400
20 Sept 2024102.04102.32101.40102.14102.1416,100
19 Sept 2024103.74103.74102.81103.28103.2853,600
18 Sept 2024102.67104.11101.86103.28103.2853,900
17 Sept 2024105.00105.10104.31104.72104.7216,600
16 Sept 2024102.96102.96102.20102.66102.6618,700
13 Sept 2024101.95103.11101.95102.82102.8223,200
12 Sept 2024100.28102.2899.31102.11102.1173,400
11 Sept 202492.6895.0092.0894.0094.0035,900
10 Sept 202491.7092.3591.6892.3192.3138,700
09 Sept 202492.5692.5690.7791.6291.6224,800
06 Sept 202493.0193.0191.4191.6091.6017,500
05 Sept 202491.9591.9591.0491.0491.0444,200
04 Sept 202490.5791.1290.3690.9190.9112,600
03 Sept 202490.9791.4590.7891.1291.1242,500
30 Aug 202489.1690.1489.1689.4589.4521,900
29 Aug 202492.0692.3291.9292.0492.0416,400
28 Aug 202492.2092.3591.8491.8991.8947,800
27 Aug 202492.0792.5292.0392.3592.3518,500
26 Aug 202492.6992.6991.9591.9591.9514,800
23 Aug 202491.7792.9291.7792.7492.7434,800
22 Aug 202494.4094.4093.7393.9493.94113,900
21 Aug 202493.8994.3293.7394.2094.2040,000
20 Aug 202493.8193.8193.1693.6793.6724,800
19 Aug 202492.8293.9192.8293.9193.9116,000
16 Aug 202491.6092.1791.6092.1792.1710,300
15 Aug 202492.6492.8392.4592.7892.7837,700
14 Aug 202492.8293.1292.5292.6792.6730,100
13 Aug 202489.8090.4389.5490.3490.3414,900
12 Aug 202488.5989.4388.5989.0989.0922,100
09 Aug 202488.5889.1788.4589.1789.1740,900
08 Aug 202487.8988.8287.8688.7288.7225,500
07 Aug 202488.5789.0588.1488.1488.1484,000
06 Aug 202484.9386.4084.9386.1986.19101,800
05 Aug 202485.1185.7884.7885.3485.3421,800
02 Aug 202488.8389.3188.4488.5788.5716,900
01 Aug 202491.4691.8490.3390.8590.8532,000
31 July 202492.2492.3991.6891.9391.9344,500
30 July 202490.7291.4190.5791.3791.3727,600
29 July 202490.5490.7090.0790.6990.6926,800
26 July 202491.1991.5090.7991.0991.0916,500
25 July 202489.8991.3189.7291.3191.3127,000
24 July 202490.5891.0189.3589.6389.6343,600
23 July 202487.4387.6087.2087.2087.2024,800
22 July 202488.5488.7788.1088.6488.6425,100
19 July 202486.3586.6486.1386.2686.2621,600
18 July 202486.0286.7986.0286.2886.2817,900
17 July 202483.7283.7782.9883.2683.2636,900
16 July 202484.2785.2484.2785.1585.1522,000
15 July 202485.5785.5784.8784.9484.9420,600
12 July 202485.7486.3785.7486.1786.1724,500
11 July 202487.0787.2186.6786.9786.9717,600
10 July 202484.7485.6484.6885.6385.6328,700
09 July 202483.4083.4082.5482.9582.9529,800
08 July 202484.7584.7584.2084.2984.2925,600
05 July 202485.2885.6684.9685.6585.6520,000
03 July 202485.3085.4484.9185.3785.3729,400
02 July 202481.5382.2381.5382.2382.23127,000
01 July 202482.1182.8781.8182.8782.8731,100
28 June 202476.4477.2076.4476.4576.4532,500
27 June 202476.8977.6076.8577.4177.4147,800
26 June 202478.3478.5378.0078.1678.16140,000
25 June 202477.9478.5577.8278.5278.52124,800
24 June 202477.3377.5076.9577.2477.2455,700
21 June 202475.6476.7575.3176.4076.40363,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...