Australia markets close in 4 hours 16 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202391.9491.9591.0891.3691.3620,100
25 Sept 202392.5092.5191.6992.2792.2721,800
22 Sept 202393.1993.2392.5792.5992.5921,200
21 Sept 202393.4693.8893.0393.0393.0325,700
20 Sept 202394.4794.4793.5193.5193.5117,500
19 Sept 202392.6292.9492.3392.7092.7023,600
18 Sept 202394.3294.7894.3094.3594.3519,900
15 Sept 202394.0194.2093.3693.5293.5221,000
14 Sept 202392.5592.5792.2192.5792.5717,800
13 Sept 202392.3892.3891.8291.8591.8511,200
12 Sept 202392.7593.2992.4093.0093.0019,400
11 Sept 202393.0493.6592.8893.5393.5319,200
08 Sept 202393.5393.5392.9692.9892.9831,000
07 Sept 202392.6392.9492.3592.6792.6738,800
06 Sept 202393.7093.7693.2893.7193.7170,500
05 Sept 202392.8192.9392.4292.5692.5627,100
01 Sept 202396.1296.1294.9594.9594.9531,200
31 Aug 202394.3595.2394.3595.0295.0235,300
30 Aug 202397.6498.0097.3097.5597.5511,800
29 Aug 202396.2098.3896.2098.2798.2718,100
28 Aug 202395.4196.0095.4196.0096.0015,900
25 Aug 202394.9295.3393.9895.0895.0820,500
24 Aug 202395.2595.3294.1794.3294.3217,500
23 Aug 202394.6995.5294.6495.5295.5217,400
22 Aug 202395.3295.4394.7895.1495.1421,700
21 Aug 202395.5595.8895.2895.6995.6920,000
18 Aug 202394.8695.6494.8395.5195.5135,400
17 Aug 202396.3596.3595.4895.6095.6030,400
16 Aug 202396.3696.4995.3695.6795.6719,900
15 Aug 202396.3996.3995.5095.5095.5015,200
14 Aug 202396.3197.2596.3196.9196.9118,900
11 Aug 202397.3297.7697.1897.3597.3522,300
10 Aug 202399.0399.5198.1698.4198.4113,800
09 Aug 202398.5198.8098.2898.4898.4817,000
08 Aug 202397.3498.3297.3498.2298.2216,200
07 Aug 202398.7199.3798.6899.1299.1214,000
04 Aug 202398.6598.6797.5997.9597.9517,500
03 Aug 202397.4398.5897.4398.2298.2217,900
02 Aug 202398.4298.5597.3497.7597.7517,300
01 Aug 202399.4699.6599.1499.4899.4818,500
31 July 202399.94100.3699.7099.8099.8014,300
28 July 202398.77100.0198.7699.6099.6036,600
27 July 2023103.81104.4598.1298.6598.6540,500
26 July 2023101.67103.19101.65102.67102.6731,100
25 July 2023106.10106.39104.91105.20105.2016,800
24 July 2023109.32109.47108.55108.55108.5526,200
21 July 2023110.03110.36109.70110.00110.009,800
20 July 2023111.59111.79110.72111.06111.0616,600
19 July 2023111.66111.89110.81111.01111.0114,300
18 July 2023111.42112.18111.42112.18112.1810,200
17 July 2023110.67111.24110.67111.24111.248,000
14 July 2023111.34111.42110.77111.13111.138,800
13 July 2023110.38110.38109.62110.12110.1211,500
12 July 2023107.78108.86107.77108.69108.6911,600
11 July 2023105.76106.40105.76106.39106.3911,100
10 July 2023104.81104.88104.50104.88104.8810,400
07 July 2023102.97104.09102.97103.82103.8213,400
06 July 2023103.47103.49102.82103.39103.396,900
05 July 2023104.52104.61104.13104.36104.3615,900
03 July 2023105.19105.44104.66104.93104.939,300
30 June 2023105.37105.97104.91105.08105.0832,100
29 June 2023102.94103.13102.79102.80102.8019,900
28 June 2023102.95103.23102.74102.82102.8225,800
27 June 2023100.61101.71100.61101.68101.6817,800
26 June 202399.4899.6299.0699.4299.4212,800
23 June 202399.2499.4899.1399.4899.4813,700
22 June 2023100.09100.48100.09100.27100.2713,400
21 June 202398.42100.0698.4299.7899.7812,800
20 June 202399.0699.2898.6899.2599.257,900
16 June 202399.9799.9799.1499.1999.1912,400
15 June 202398.74100.3298.74100.23100.2315,800
14 June 202398.4799.1097.8898.3998.3912,600
13 June 202396.5696.8296.2596.6896.6813,000
12 June 202395.2295.7794.4994.8294.8213,800
09 June 202397.1397.1396.2696.3896.3813,100
08 June 202398.3898.5397.9698.5198.519,200
07 June 202397.5597.9597.1997.5097.5015,800
06 June 202395.7997.7895.7997.7297.7211,600
05 June 202397.6098.1097.4197.7097.7024,500
02 June 202398.8298.8298.0798.1298.1213,700
01 June 202396.5697.6296.5697.4797.4712,900
31 May 202396.7496.8595.6596.6796.6724,400
30 May 202397.5697.5696.3296.6496.6411,700
26 May 202395.9796.2895.7696.2396.239,900
25 May 202394.7594.7994.2594.7694.7615,600
24 May 202394.4395.0493.4393.5893.5814,200
23 May 202397.2497.2495.8495.8495.8426,000
22 May 202398.2798.4297.8898.4298.4211,400
19 May 202396.4097.2196.4097.1497.1441,700
18 May 202396.1396.7295.7096.2396.2325,900
17 May 202395.3596.3295.2296.3296.3211,000
16 May 202396.5396.5395.9395.9395.9313,500
15 May 202396.4096.5096.1796.2896.2811,600
12 May 202396.8396.9296.1996.6696.6612,800
11 May 202396.7197.3196.6097.2897.2814,100
10 May 202396.5496.9496.2496.8096.8016,200
09 May 202395.5996.5495.5996.3996.399,000
08 May 202396.7597.1096.5596.7396.7311,600
05 May 202395.7097.0695.7097.0697.069,200
04 May 202395.1495.7895.1495.4995.4911,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...