Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

DSV A/S (DSDVY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

91.36

-0.90

(-0.98%)

At close: 03:46PM EDT

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	91.94	91.95	91.08	91.36	91.36	20,100
25 Sept 2023	92.50	92.51	91.69	92.27	92.27	21,800
22 Sept 2023	93.19	93.23	92.57	92.59	92.59	21,200
21 Sept 2023	93.46	93.88	93.03	93.03	93.03	25,700
20 Sept 2023	94.47	94.47	93.51	93.51	93.51	17,500
19 Sept 2023	92.62	92.94	92.33	92.70	92.70	23,600
18 Sept 2023	94.32	94.78	94.30	94.35	94.35	19,900
15 Sept 2023	94.01	94.20	93.36	93.52	93.52	21,000
14 Sept 2023	92.55	92.57	92.21	92.57	92.57	17,800
13 Sept 2023	92.38	92.38	91.82	91.85	91.85	11,200
12 Sept 2023	92.75	93.29	92.40	93.00	93.00	19,400
11 Sept 2023	93.04	93.65	92.88	93.53	93.53	19,200
08 Sept 2023	93.53	93.53	92.96	92.98	92.98	31,000
07 Sept 2023	92.63	92.94	92.35	92.67	92.67	38,800
06 Sept 2023	93.70	93.76	93.28	93.71	93.71	70,500
05 Sept 2023	92.81	92.93	92.42	92.56	92.56	27,100
01 Sept 2023	96.12	96.12	94.95	94.95	94.95	31,200
31 Aug 2023	94.35	95.23	94.35	95.02	95.02	35,300
30 Aug 2023	97.64	98.00	97.30	97.55	97.55	11,800
29 Aug 2023	96.20	98.38	96.20	98.27	98.27	18,100
28 Aug 2023	95.41	96.00	95.41	96.00	96.00	15,900
25 Aug 2023	94.92	95.33	93.98	95.08	95.08	20,500
24 Aug 2023	95.25	95.32	94.17	94.32	94.32	17,500
23 Aug 2023	94.69	95.52	94.64	95.52	95.52	17,400
22 Aug 2023	95.32	95.43	94.78	95.14	95.14	21,700
21 Aug 2023	95.55	95.88	95.28	95.69	95.69	20,000
18 Aug 2023	94.86	95.64	94.83	95.51	95.51	35,400
17 Aug 2023	96.35	96.35	95.48	95.60	95.60	30,400
16 Aug 2023	96.36	96.49	95.36	95.67	95.67	19,900
15 Aug 2023	96.39	96.39	95.50	95.50	95.50	15,200
14 Aug 2023	96.31	97.25	96.31	96.91	96.91	18,900
11 Aug 2023	97.32	97.76	97.18	97.35	97.35	22,300
10 Aug 2023	99.03	99.51	98.16	98.41	98.41	13,800
09 Aug 2023	98.51	98.80	98.28	98.48	98.48	17,000
08 Aug 2023	97.34	98.32	97.34	98.22	98.22	16,200
07 Aug 2023	98.71	99.37	98.68	99.12	99.12	14,000
04 Aug 2023	98.65	98.67	97.59	97.95	97.95	17,500
03 Aug 2023	97.43	98.58	97.43	98.22	98.22	17,900
02 Aug 2023	98.42	98.55	97.34	97.75	97.75	17,300
01 Aug 2023	99.46	99.65	99.14	99.48	99.48	18,500
31 July 2023	99.94	100.36	99.70	99.80	99.80	14,300
28 July 2023	98.77	100.01	98.76	99.60	99.60	36,600
27 July 2023	103.81	104.45	98.12	98.65	98.65	40,500
26 July 2023	101.67	103.19	101.65	102.67	102.67	31,100
25 July 2023	106.10	106.39	104.91	105.20	105.20	16,800
24 July 2023	109.32	109.47	108.55	108.55	108.55	26,200
21 July 2023	110.03	110.36	109.70	110.00	110.00	9,800
20 July 2023	111.59	111.79	110.72	111.06	111.06	16,600
19 July 2023	111.66	111.89	110.81	111.01	111.01	14,300
18 July 2023	111.42	112.18	111.42	112.18	112.18	10,200
17 July 2023	110.67	111.24	110.67	111.24	111.24	8,000
14 July 2023	111.34	111.42	110.77	111.13	111.13	8,800
13 July 2023	110.38	110.38	109.62	110.12	110.12	11,500
12 July 2023	107.78	108.86	107.77	108.69	108.69	11,600
11 July 2023	105.76	106.40	105.76	106.39	106.39	11,100
10 July 2023	104.81	104.88	104.50	104.88	104.88	10,400
07 July 2023	102.97	104.09	102.97	103.82	103.82	13,400
06 July 2023	103.47	103.49	102.82	103.39	103.39	6,900
05 July 2023	104.52	104.61	104.13	104.36	104.36	15,900
03 July 2023	105.19	105.44	104.66	104.93	104.93	9,300
30 June 2023	105.37	105.97	104.91	105.08	105.08	32,100
29 June 2023	102.94	103.13	102.79	102.80	102.80	19,900
28 June 2023	102.95	103.23	102.74	102.82	102.82	25,800
27 June 2023	100.61	101.71	100.61	101.68	101.68	17,800
26 June 2023	99.48	99.62	99.06	99.42	99.42	12,800
23 June 2023	99.24	99.48	99.13	99.48	99.48	13,700
22 June 2023	100.09	100.48	100.09	100.27	100.27	13,400
21 June 2023	98.42	100.06	98.42	99.78	99.78	12,800
20 June 2023	99.06	99.28	98.68	99.25	99.25	7,900
16 June 2023	99.97	99.97	99.14	99.19	99.19	12,400
15 June 2023	98.74	100.32	98.74	100.23	100.23	15,800
14 June 2023	98.47	99.10	97.88	98.39	98.39	12,600
13 June 2023	96.56	96.82	96.25	96.68	96.68	13,000
12 June 2023	95.22	95.77	94.49	94.82	94.82	13,800
09 June 2023	97.13	97.13	96.26	96.38	96.38	13,100
08 June 2023	98.38	98.53	97.96	98.51	98.51	9,200
07 June 2023	97.55	97.95	97.19	97.50	97.50	15,800
06 June 2023	95.79	97.78	95.79	97.72	97.72	11,600
05 June 2023	97.60	98.10	97.41	97.70	97.70	24,500
02 June 2023	98.82	98.82	98.07	98.12	98.12	13,700
01 June 2023	96.56	97.62	96.56	97.47	97.47	12,900
31 May 2023	96.74	96.85	95.65	96.67	96.67	24,400
30 May 2023	97.56	97.56	96.32	96.64	96.64	11,700
26 May 2023	95.97	96.28	95.76	96.23	96.23	9,900
25 May 2023	94.75	94.79	94.25	94.76	94.76	15,600
24 May 2023	94.43	95.04	93.43	93.58	93.58	14,200
23 May 2023	97.24	97.24	95.84	95.84	95.84	26,000
22 May 2023	98.27	98.42	97.88	98.42	98.42	11,400
19 May 2023	96.40	97.21	96.40	97.14	97.14	41,700
18 May 2023	96.13	96.72	95.70	96.23	96.23	25,900
17 May 2023	95.35	96.32	95.22	96.32	96.32	11,000
16 May 2023	96.53	96.53	95.93	95.93	95.93	13,500
15 May 2023	96.40	96.50	96.17	96.28	96.28	11,600
12 May 2023	96.83	96.92	96.19	96.66	96.66	12,800
11 May 2023	96.71	97.31	96.60	97.28	97.28	14,100
10 May 2023	96.54	96.94	96.24	96.80	96.80	16,200
09 May 2023	95.59	96.54	95.59	96.39	96.39	9,000
08 May 2023	96.75	97.10	96.55	96.73	96.73	11,600
05 May 2023	95.70	97.06	95.70	97.06	97.06	9,200
04 May 2023	95.14	95.78	95.14	95.49	95.49	11,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,229.20-9.10(-0.13%)

ASX 2007,028.50-9.70(-0.14%)

AUD/USD0.6409+0.0010(+0.15%)

OIL90.98+0.59(+0.65%)

GOLD1,919.60-0.20(-0.01%)

Bitcoin AUD40,963.88-62.05(-0.15%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

DSV A/S (DSDVY)

ALL ORDS
7,229.20
-9.10(-0.13%)

ASX 200
7,028.50
-9.70(-0.14%)

AUD/USD
0.6409
+0.0010(+0.15%)

OIL
90.98
+0.59(+0.65%)

GOLD
1,919.60
-0.20(-0.01%)

Bitcoin AUD
40,963.88
-62.05(-0.15%)