Australia markets closed

DSV A/S (DSDVY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
82.30-0.20 (-0.24%)
At close: 03:59PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202381.9682.6081.9682.3082.3015,500
26 Jan 202382.2882.5081.8982.5082.5017,800
25 Jan 202381.1781.3880.8381.3881.3823,700
24 Jan 202382.4782.6282.1882.3582.3542,100
23 Jan 202382.3383.2282.3383.0383.0325,400
20 Jan 202381.7383.3581.6083.2683.2620,800
19 Jan 202382.3682.4381.3482.1082.1036,100
18 Jan 202383.9785.2983.9784.1884.1826,700
17 Jan 202382.8083.2782.2982.3582.3522,000
13 Jan 202379.1979.2378.3078.8178.8120,000
12 Jan 202380.4180.8879.2180.6580.6528,000
11 Jan 202379.4879.8579.1979.8279.8221,600
10 Jan 202378.5678.8778.3878.6078.6011,000
09 Jan 202378.8379.9078.7679.2279.2240,700
06 Jan 202375.3776.9574.5776.9576.9528,500
05 Jan 202375.9476.0475.3275.7575.7527,200
04 Jan 202379.7679.7978.8579.4679.4619,000
03 Jan 202378.6979.7778.6479.1879.1848,200
30 Dec 202278.9179.3978.5279.3979.39112,600
29 Dec 202279.1280.0178.9879.8579.8523,400
28 Dec 202279.1479.1778.4078.4078.4020,500
27 Dec 202278.2878.6378.1178.2178.2122,300
23 Dec 202277.1377.9076.7977.8877.8830,200
22 Dec 202276.7876.8175.7376.6676.6625,700
21 Dec 202276.9878.0076.9877.4577.4532,400
20 Dec 202276.7377.1476.3676.6476.6438,700
19 Dec 202278.0078.1577.1577.3577.3543,000
16 Dec 202277.2477.5276.6377.2877.2839,100
15 Dec 202277.9978.0076.3276.4076.4044,500
14 Dec 202279.2380.0478.7779.4179.4132,500
13 Dec 202279.2379.7078.4378.8878.8835,000
12 Dec 202276.2876.4875.8676.4676.4640,300
09 Dec 202276.7877.0776.5576.5576.5529,100
08 Dec 202275.6676.4675.6376.2776.2722,100
07 Dec 202277.5878.0276.9777.1077.1047,100
06 Dec 202277.8778.0376.7876.9276.9232,000
05 Dec 202279.5179.7778.3878.3978.3940,800
02 Dec 202279.1480.0079.0179.8179.8140,100
01 Dec 202279.3779.5178.6178.9678.9631,400
30 Nov 202277.6179.3876.8879.0379.0341,900
29 Nov 202276.5377.4576.5376.8776.8727,100
28 Nov 202278.5478.8177.2777.4577.4537,700
25 Nov 202278.2578.7778.1578.5478.5423,400
23 Nov 202276.3077.0976.3077.0977.0923,700
22 Nov 202276.1676.7176.0676.7176.7131,700
21 Nov 202274.9875.6074.7974.8974.8931,600
18 Nov 202275.8875.8875.0775.6875.6843,100
17 Nov 202275.2776.4975.2776.3576.3531,600
16 Nov 202276.5276.5375.2975.6975.6934,100
15 Nov 202278.4378.4475.5976.6576.6542,500
14 Nov 202276.8277.3676.1376.5576.5541,300
11 Nov 202276.7278.3476.5977.7477.7445,300
10 Nov 202274.0576.0774.0075.9175.9159,500
09 Nov 202270.4271.4370.1270.1470.1443,100
08 Nov 202271.7072.1671.0971.7071.7051,200
07 Nov 202270.0170.8369.6870.6670.6667,300
04 Nov 202268.2668.9167.8068.7268.7265,100
03 Nov 202265.3665.8065.3265.7165.7179,300
02 Nov 202267.3368.2865.9865.9865.9872,600
01 Nov 202268.9068.9067.0167.6267.6249,400
31 Oct 202268.2468.2467.3667.6967.6945,300
28 Oct 202267.1967.9066.7867.9067.9023,600
27 Oct 202268.4969.1167.7567.7567.7551,600
26 Oct 202268.5070.2568.5069.7669.7620,500
25 Oct 202267.2568.5867.2568.1368.1352,600
24 Oct 202263.9264.3962.9963.8863.8852,100
21 Oct 202262.5363.8162.2963.5963.5939,600
20 Oct 202262.3963.6562.2562.3862.3849,600
19 Oct 202263.1163.1161.6062.1162.1138,100
18 Oct 202264.9064.9263.6464.1364.1357,000
17 Oct 202261.6262.4161.5562.2562.2554,000
14 Oct 202261.1761.3359.3659.3659.3655,100
13 Oct 202256.6759.8056.6759.6659.6661,400
12 Oct 202258.6758.9558.4558.6058.6033,100
11 Oct 202258.5059.1557.2158.4258.4276,600
10 Oct 202259.9059.9058.6959.0759.0762,100
07 Oct 202258.2458.5457.2557.5657.5654,400
06 Oct 202261.2961.5160.5160.6260.6249,200
05 Oct 202260.8561.4660.0361.2161.2149,600
04 Oct 202263.1463.5063.0063.3963.39105,200
03 Oct 202258.9260.4158.7160.2460.2460,900
30 Sept 202257.8259.1057.8258.2358.2384,700
29 Sept 202257.7258.0157.1857.8757.8795,900
28 Sept 202257.7659.6657.7659.6359.6366,000
27 Sept 202257.5257.9156.6057.0657.06133,500
26 Sept 202257.3957.8856.3256.4956.49103,400
23 Sept 202257.0857.0856.0256.4256.4251,700
22 Sept 202260.0560.0559.2459.4559.4551,400
21 Sept 202261.3761.7860.2760.2760.2741,900
20 Sept 202264.2164.3362.6863.0263.0278,000
19 Sept 202264.8166.2264.8166.1266.1265,800
16 Sept 202265.2565.5464.6865.2365.2344,600
15 Sept 202269.7269.7869.0469.0469.0442,500
14 Sept 202270.7971.2070.2070.5470.5468,200
13 Sept 202271.6171.7869.7469.8769.8734,500
12 Sept 202274.2375.3474.1574.6474.6482,500
09 Sept 202272.5473.0672.3572.7072.7038,500
08 Sept 202268.7870.0068.7869.6869.6881,700
07 Sept 202268.7669.7668.7669.7669.7652,000
06 Sept 202269.5069.8269.1469.3469.3455,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...