Australia markets open in 5 hours 20 minutes

DSV A/S (DSDVY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
100.49-3.15 (-3.04%)
At close: 03:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022101.99101.99100.46100.49100.4944,400
20 Jan 2022103.90104.99103.42103.64103.6439,500
19 Jan 2022104.62105.05103.95104.40104.4047,200
18 Jan 2022103.91104.23102.90103.51103.5182,200
14 Jan 2022105.74106.13104.36106.13106.1338,800
13 Jan 2022110.11110.32109.11109.20109.2038,500
12 Jan 2022109.13110.24109.13110.24110.2441,400
11 Jan 2022107.23108.30106.51108.22108.2244,800
10 Jan 2022106.27106.53105.03106.50106.5095,400
07 Jan 2022112.36113.18112.23113.18113.1830,000
06 Jan 2022111.69112.17111.20111.85111.8533,100
05 Jan 2022116.81116.89115.20116.23116.2334,900
04 Jan 2022116.10116.52115.90116.36116.3628,500
03 Jan 2022117.68117.68116.44117.08117.0835,800
31 Dec 2021116.61118.57116.24117.38117.3826,800
30 Dec 2021116.68117.11116.45116.94116.9438,500
29 Dec 2021115.75116.86115.75116.77116.7723,000
28 Dec 2021115.49115.72115.07115.20115.2018,000
27 Dec 2021115.00115.50114.78115.47115.4728,300
23 Dec 2021112.14113.65112.14113.65113.6525,200
22 Dec 2021112.19113.88112.19113.75113.7527,000
21 Dec 2021110.85111.28109.90111.16111.1635,600
20 Dec 2021108.62110.00108.62109.91109.9133,600
17 Dec 2021108.21109.09107.53107.53107.5323,000
16 Dec 2021110.83110.83109.52110.26110.2630,800
15 Dec 2021107.44109.90107.18109.90109.9022,700
14 Dec 2021108.15108.15105.96106.92106.9230,800
13 Dec 2021110.24110.51109.20109.20109.2031,900
10 Dec 2021109.42109.97109.03109.80109.8024,100
09 Dec 2021110.00110.09109.14109.50109.5033,600
08 Dec 2021109.74110.57107.50110.25110.2520,400
07 Dec 2021106.59107.39106.54107.31107.3134,400
06 Dec 2021102.51102.96101.55102.14102.1434,700
03 Dec 2021104.39104.42102.84103.51103.5122,500
02 Dec 2021104.52105.67103.95104.63104.6336,500
01 Dec 2021110.43111.07108.90108.90108.9036,600
30 Nov 2021111.39111.57107.65108.56108.5642,000
29 Nov 2021108.52109.39108.03108.39108.3936,600
26 Nov 2021108.72109.90108.31108.55108.5523,200
24 Nov 2021108.31109.70108.31109.70109.7024,800
23 Nov 2021112.84112.84110.99111.37111.3723,300
22 Nov 2021118.75119.46117.67117.95117.9533,100
19 Nov 2021119.56119.77118.55119.12119.1225,500
18 Nov 2021118.00118.29117.86118.22118.2262,800
17 Nov 2021117.71117.71116.61116.93116.9314,700
16 Nov 2021118.87118.87117.75117.75117.7512,800
15 Nov 2021120.61120.61120.10120.10120.1015,400
12 Nov 2021119.75120.86119.69120.63120.638,500
11 Nov 2021118.99119.42118.78119.26119.2616,200
10 Nov 2021119.10119.49117.41117.77117.7727,200
09 Nov 2021122.78122.78121.88122.56122.5617,500
08 Nov 2021120.86120.93120.13120.36120.3615,700
05 Nov 2021120.05121.09118.75119.84119.8418,600
04 Nov 2021122.72122.72121.42122.29122.2915,500
03 Nov 2021118.25121.61118.25121.00121.0016,900
02 Nov 2021117.36117.63116.53117.38117.3818,300
01 Nov 2021117.75117.75117.17117.51117.5121,900
29 Oct 2021116.15117.19115.05116.71116.7115,300
28 Oct 2021117.12118.30116.19117.71117.7115,000
27 Oct 2021118.06118.06116.54116.54116.5415,400
26 Oct 2021119.02119.48117.68118.43118.4326,400
25 Oct 2021118.89119.47118.84119.20119.2017,400
22 Oct 2021120.77121.64120.77121.35121.3513,000
21 Oct 2021118.26118.71118.14118.62118.6212,700
20 Oct 2021118.84118.93118.14118.53118.5313,700
19 Oct 2021118.88120.20118.50120.00120.0018,700
18 Oct 2021117.06117.55117.05117.36117.3616,400
15 Oct 2021116.51117.95116.35117.95117.9527,800
14 Oct 2021118.84118.84117.85118.44118.4413,200
13 Oct 2021118.32118.37116.81118.02118.0212,200
12 Oct 2021116.50116.50114.05115.04115.0414,000
11 Oct 2021112.66117.44112.66116.19116.1922,200
08 Oct 2021116.63117.44115.80116.22116.2212,700
07 Oct 2021119.32119.73118.13118.42118.4224,700
06 Oct 2021116.04117.75115.74117.75117.7515,500
05 Oct 2021116.99118.27116.99117.53117.5317,900
04 Oct 2021116.88116.88114.46114.81114.8116,400
01 Oct 2021119.48119.48117.98119.15119.1527,400
30 Sept 2021119.16120.72119.16119.72119.7216,800
29 Sept 2021121.24121.24119.26119.50119.5029,200
28 Sept 2021118.85119.28118.44118.63118.6327,700
27 Sept 2021124.72124.72123.41124.15124.1523,900
24 Sept 2021129.76129.76127.23128.23128.2323,600
23 Sept 2021132.13132.94116.00132.40132.4082,600
22 Sept 2021131.88131.88129.97130.35130.3524,700
21 Sept 2021130.32132.20130.32131.85131.8533,300
20 Sept 2021127.79128.95126.18127.07127.0732,700
17 Sept 2021132.38132.50131.50132.50132.5020,400
16 Sept 2021132.38133.78132.38133.11133.1118,100
15 Sept 2021131.86131.86130.23130.88130.8811,500
14 Sept 2021130.29130.75129.97130.39130.3913,300
13 Sept 2021130.96130.96128.47129.35129.3517,900
10 Sept 2021130.55130.74129.61129.61129.6119,600
09 Sept 2021130.47130.47129.30129.79129.7911,000
08 Sept 2021130.05130.22129.75130.00130.0015,400
07 Sept 2021132.34132.86132.34132.66132.6612,300
03 Sept 2021130.53131.79130.30131.71131.7119,100
02 Sept 2021132.32132.32130.32131.08131.0823,200
01 Sept 2021127.95129.40127.79128.47128.4736,100
31 Aug 2021128.93128.93126.29127.50127.5013,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...