Australia markets open in 43 minutes

DSV A/S (DSDVY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
76.40-2.01 (-2.56%)
At close: 03:46PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202477.1577.1576.4076.4076.4044,908
17 Apr 202478.7478.8177.8778.4178.4158,700
16 Apr 202479.3979.8578.9679.7579.75113,300
15 Apr 202480.3380.5379.6079.6679.66125,200
12 Apr 202480.5380.5379.9380.0980.0914,300
11 Apr 202481.6781.6780.7581.3781.3740,000
10 Apr 202481.2282.7081.1982.1682.1646,200
09 Apr 202484.2784.3483.8084.0184.0117,900
08 Apr 202483.0383.6582.9982.9982.99178,500
05 Apr 202483.3383.8283.1383.5483.54344,200
04 Apr 202485.4885.4883.7284.0584.05258,200
03 Apr 202483.8584.7783.8584.3384.3315,600
02 Apr 202481.7882.4581.4581.7481.7420,000
01 Apr 202481.0081.4580.5380.7780.7729,500
28 Mar 202480.1782.0880.1781.2181.2136,700
27 Mar 202481.2281.5780.7781.3881.3824,700
26 Mar 202481.6882.4181.6682.4182.4159,200
25 Mar 202480.8581.0580.5181.0381.0336,500
22 Mar 202480.1080.9180.1080.9180.9131,300
21 Mar 202479.7679.9578.8879.9479.9425,600
20 Mar 202477.0880.0377.0879.8379.8315,600
19 Mar 202475.6676.6075.5976.4776.4726,200
18 Mar 202475.7576.1175.5975.9475.9424,800
15 Mar 202477.3477.4977.0377.3877.3816,900
15 Mar 20240.51 Dividend
14 Mar 202478.2778.4377.5077.6777.1642,300
13 Mar 202478.3578.8278.3578.4277.9115,000
12 Mar 202478.2578.9378.0378.9378.4118,500
11 Mar 202477.8778.2077.5078.0477.5327,600
08 Mar 202478.1778.6177.4877.5076.9923,700
07 Mar 202478.0878.3577.8678.1577.6438,600
06 Mar 202477.8278.2877.5078.0477.5319,300
05 Mar 202477.1477.3776.3876.5176.0127,300
04 Mar 202479.0579.6179.0579.5679.0434,300
01 Mar 202480.0580.3879.3780.3779.8417,700
29 Feb 202480.9880.9980.0080.2479.7143,700
28 Feb 202478.8979.0678.7878.7878.2613,200
27 Feb 202479.3079.4379.1479.1678.6424,600
26 Feb 202480.3280.3279.4079.5779.0522,600
23 Feb 202481.5781.6881.1681.2280.6933,000
22 Feb 202481.3081.9181.1881.7881.2443,000
21 Feb 202481.6782.0181.4282.0181.4733,500
20 Feb 202482.3782.5682.0982.2581.7125,200
16 Feb 202482.4782.7982.0882.2881.7415,300
15 Feb 202482.7182.8482.2482.7682.2218,200
14 Feb 202481.4982.0981.4981.9581.4143,800
13 Feb 202482.5082.8981.7081.8581.3121,500
12 Feb 202483.5883.7883.1083.1582.6032,500
09 Feb 202486.7286.7285.7585.9885.4217,400
08 Feb 202486.2086.6386.2086.6186.0428,200
07 Feb 202487.7387.7387.1187.3386.7654,100
06 Feb 202487.1387.3987.0787.3286.7527,100
05 Feb 202488.4588.4787.9388.4287.8438,200
02 Feb 202489.3589.8788.9689.2488.6521,400
01 Feb 202491.2492.1590.8191.4490.8423,900
31 Jan 202490.0790.7989.3189.3188.7258,700
30 Jan 202489.2190.2388.9790.1789.5846,200
29 Jan 202489.6090.2989.5090.2389.6442,800
26 Jan 202490.3090.5090.0790.1589.5627,100
25 Jan 202490.3690.4989.9390.4989.9034,100
24 Jan 202490.7190.7289.4089.4388.8440,400
23 Jan 202491.9191.9190.9391.2090.6029,600
22 Jan 202491.7691.9391.2191.3690.7618,800
19 Jan 202490.0290.3089.7890.3089.7117,400
18 Jan 202492.1192.4791.8292.4391.8225,900
17 Jan 202491.3191.4890.3891.4890.8837,800
16 Jan 202491.5792.3191.4592.0491.4433,100
12 Jan 202494.2394.2393.0093.1392.5217,600
11 Jan 202492.1792.1791.2292.0491.4420,800
10 Jan 202490.7590.9890.2790.8790.2731,300
09 Jan 202490.2490.4390.0490.2389.6451,100
08 Jan 202489.8690.0289.4290.0289.4344,300
05 Jan 202489.9891.0989.9890.3289.7371,600
04 Jan 202490.3491.3189.7690.3289.73154,600
03 Jan 202486.6187.4686.5087.4586.88138,700
02 Jan 202486.7587.4286.7587.0786.5045,700
29 Dec 202388.2288.3187.7587.8187.2433,200
28 Dec 202387.8988.2287.6387.6787.0922,800
27 Dec 202387.4087.7087.0587.6487.06215,500
26 Dec 202387.4688.0187.2687.6787.0926,700
22 Dec 202387.6087.8887.3587.7687.1845,800
21 Dec 202386.5387.1186.0687.1186.5453,400
20 Dec 202385.5486.1184.9584.9684.4022,700
19 Dec 202385.5186.3485.5186.2685.69189,200
18 Dec 202381.9182.1181.2982.1181.57590,300
15 Dec 202381.8982.8981.8381.9681.42802,700
14 Dec 202383.5583.9183.1983.4282.87481,500
13 Dec 202380.2680.3879.2980.3079.771,001,600
12 Dec 202376.8976.9776.3376.8376.331,805,100
11 Dec 202378.0878.0877.4677.6077.09590,400
08 Dec 202378.2578.6477.7678.0077.49454,100
07 Dec 202378.6178.9978.3078.8878.36236,700
06 Dec 202379.5079.6078.5078.5077.9841,600
05 Dec 202378.6379.0878.4278.7678.2543,600
04 Dec 202378.0578.4577.5278.0277.5192,700
01 Dec 202376.4277.2976.2877.2276.7132,000
30 Nov 202375.8375.8575.2375.2974.8051,600
29 Nov 202377.4377.6277.3277.4876.9740,900
28 Nov 202375.9476.2175.5275.6375.1333,400
27 Nov 202378.2878.3677.1877.3476.8345,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...