News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	81.96	82.60	81.96	82.30	82.30	15,500
26 Jan 2023	82.28	82.50	81.89	82.50	82.50	17,800
25 Jan 2023	81.17	81.38	80.83	81.38	81.38	23,700
24 Jan 2023	82.47	82.62	82.18	82.35	82.35	42,100
23 Jan 2023	82.33	83.22	82.33	83.03	83.03	25,400
20 Jan 2023	81.73	83.35	81.60	83.26	83.26	20,800
19 Jan 2023	82.36	82.43	81.34	82.10	82.10	36,100
18 Jan 2023	83.97	85.29	83.97	84.18	84.18	26,700
17 Jan 2023	82.80	83.27	82.29	82.35	82.35	22,000
13 Jan 2023	79.19	79.23	78.30	78.81	78.81	20,000
12 Jan 2023	80.41	80.88	79.21	80.65	80.65	28,000
11 Jan 2023	79.48	79.85	79.19	79.82	79.82	21,600
10 Jan 2023	78.56	78.87	78.38	78.60	78.60	11,000
09 Jan 2023	78.83	79.90	78.76	79.22	79.22	40,700
06 Jan 2023	75.37	76.95	74.57	76.95	76.95	28,500
05 Jan 2023	75.94	76.04	75.32	75.75	75.75	27,200
04 Jan 2023	79.76	79.79	78.85	79.46	79.46	19,000
03 Jan 2023	78.69	79.77	78.64	79.18	79.18	48,200
30 Dec 2022	78.91	79.39	78.52	79.39	79.39	112,600
29 Dec 2022	79.12	80.01	78.98	79.85	79.85	23,400
28 Dec 2022	79.14	79.17	78.40	78.40	78.40	20,500
27 Dec 2022	78.28	78.63	78.11	78.21	78.21	22,300
23 Dec 2022	77.13	77.90	76.79	77.88	77.88	30,200
22 Dec 2022	76.78	76.81	75.73	76.66	76.66	25,700
21 Dec 2022	76.98	78.00	76.98	77.45	77.45	32,400
20 Dec 2022	76.73	77.14	76.36	76.64	76.64	38,700
19 Dec 2022	78.00	78.15	77.15	77.35	77.35	43,000
16 Dec 2022	77.24	77.52	76.63	77.28	77.28	39,100
15 Dec 2022	77.99	78.00	76.32	76.40	76.40	44,500
14 Dec 2022	79.23	80.04	78.77	79.41	79.41	32,500
13 Dec 2022	79.23	79.70	78.43	78.88	78.88	35,000
12 Dec 2022	76.28	76.48	75.86	76.46	76.46	40,300
09 Dec 2022	76.78	77.07	76.55	76.55	76.55	29,100
08 Dec 2022	75.66	76.46	75.63	76.27	76.27	22,100
07 Dec 2022	77.58	78.02	76.97	77.10	77.10	47,100
06 Dec 2022	77.87	78.03	76.78	76.92	76.92	32,000
05 Dec 2022	79.51	79.77	78.38	78.39	78.39	40,800
02 Dec 2022	79.14	80.00	79.01	79.81	79.81	40,100
01 Dec 2022	79.37	79.51	78.61	78.96	78.96	31,400
30 Nov 2022	77.61	79.38	76.88	79.03	79.03	41,900
29 Nov 2022	76.53	77.45	76.53	76.87	76.87	27,100
28 Nov 2022	78.54	78.81	77.27	77.45	77.45	37,700
25 Nov 2022	78.25	78.77	78.15	78.54	78.54	23,400
23 Nov 2022	76.30	77.09	76.30	77.09	77.09	23,700
22 Nov 2022	76.16	76.71	76.06	76.71	76.71	31,700
21 Nov 2022	74.98	75.60	74.79	74.89	74.89	31,600
18 Nov 2022	75.88	75.88	75.07	75.68	75.68	43,100
17 Nov 2022	75.27	76.49	75.27	76.35	76.35	31,600
16 Nov 2022	76.52	76.53	75.29	75.69	75.69	34,100
15 Nov 2022	78.43	78.44	75.59	76.65	76.65	42,500
14 Nov 2022	76.82	77.36	76.13	76.55	76.55	41,300
11 Nov 2022	76.72	78.34	76.59	77.74	77.74	45,300
10 Nov 2022	74.05	76.07	74.00	75.91	75.91	59,500
09 Nov 2022	70.42	71.43	70.12	70.14	70.14	43,100
08 Nov 2022	71.70	72.16	71.09	71.70	71.70	51,200
07 Nov 2022	70.01	70.83	69.68	70.66	70.66	67,300
04 Nov 2022	68.26	68.91	67.80	68.72	68.72	65,100
03 Nov 2022	65.36	65.80	65.32	65.71	65.71	79,300
02 Nov 2022	67.33	68.28	65.98	65.98	65.98	72,600
01 Nov 2022	68.90	68.90	67.01	67.62	67.62	49,400
31 Oct 2022	68.24	68.24	67.36	67.69	67.69	45,300
28 Oct 2022	67.19	67.90	66.78	67.90	67.90	23,600
27 Oct 2022	68.49	69.11	67.75	67.75	67.75	51,600
26 Oct 2022	68.50	70.25	68.50	69.76	69.76	20,500
25 Oct 2022	67.25	68.58	67.25	68.13	68.13	52,600
24 Oct 2022	63.92	64.39	62.99	63.88	63.88	52,100
21 Oct 2022	62.53	63.81	62.29	63.59	63.59	39,600
20 Oct 2022	62.39	63.65	62.25	62.38	62.38	49,600
19 Oct 2022	63.11	63.11	61.60	62.11	62.11	38,100
18 Oct 2022	64.90	64.92	63.64	64.13	64.13	57,000
17 Oct 2022	61.62	62.41	61.55	62.25	62.25	54,000
14 Oct 2022	61.17	61.33	59.36	59.36	59.36	55,100
13 Oct 2022	56.67	59.80	56.67	59.66	59.66	61,400
12 Oct 2022	58.67	58.95	58.45	58.60	58.60	33,100
11 Oct 2022	58.50	59.15	57.21	58.42	58.42	76,600
10 Oct 2022	59.90	59.90	58.69	59.07	59.07	62,100
07 Oct 2022	58.24	58.54	57.25	57.56	57.56	54,400
06 Oct 2022	61.29	61.51	60.51	60.62	60.62	49,200
05 Oct 2022	60.85	61.46	60.03	61.21	61.21	49,600
04 Oct 2022	63.14	63.50	63.00	63.39	63.39	105,200
03 Oct 2022	58.92	60.41	58.71	60.24	60.24	60,900
30 Sept 2022	57.82	59.10	57.82	58.23	58.23	84,700
29 Sept 2022	57.72	58.01	57.18	57.87	57.87	95,900
28 Sept 2022	57.76	59.66	57.76	59.63	59.63	66,000
27 Sept 2022	57.52	57.91	56.60	57.06	57.06	133,500
26 Sept 2022	57.39	57.88	56.32	56.49	56.49	103,400
23 Sept 2022	57.08	57.08	56.02	56.42	56.42	51,700
22 Sept 2022	60.05	60.05	59.24	59.45	59.45	51,400
21 Sept 2022	61.37	61.78	60.27	60.27	60.27	41,900
20 Sept 2022	64.21	64.33	62.68	63.02	63.02	78,000
19 Sept 2022	64.81	66.22	64.81	66.12	66.12	65,800
16 Sept 2022	65.25	65.54	64.68	65.23	65.23	44,600
15 Sept 2022	69.72	69.78	69.04	69.04	69.04	42,500
14 Sept 2022	70.79	71.20	70.20	70.54	70.54	68,200
13 Sept 2022	71.61	71.78	69.74	69.87	69.87	34,500
12 Sept 2022	74.23	75.34	74.15	74.64	74.64	82,500
09 Sept 2022	72.54	73.06	72.35	72.70	72.70	38,500
08 Sept 2022	68.78	70.00	68.78	69.68	69.68	81,700
07 Sept 2022	68.76	69.76	68.76	69.76	69.76	52,000
06 Sept 2022	69.50	69.82	69.14	69.34	69.34	55,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7106-0.0011(-0.15%)

OIL79.38-1.63(-2.01%)

GOLD1,943.90-2.80(-0.14%)

BTC-AUD32,480.38+22.60(+0.07%)

News that makes you smarter and richer... For free.

DSV A/S (DSDVY)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,943.90
-2.80(-0.14%)

BTC-AUD
32,480.38
+22.60(+0.07%)