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

56.42

-3.03

(-5.10%)

At close: 03:46PM EDT

Time period:

24 Sept 2021 - 24 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
02 Sept 2022	71.12	72.21	69.69	69.72	69.72	33,400
01 Sept 2022	70.52	70.52	69.20	70.05	70.05	37,000
31 Aug 2022	73.62	74.23	73.37	73.64	73.64	29,300
30 Aug 2022	74.15	74.15	73.07	73.31	73.31	32,900
29 Aug 2022	73.53	74.42	73.17	73.86	73.86	34,100
26 Aug 2022	77.16	77.58	75.13	75.33	75.33	24,000
25 Aug 2022	77.48	78.39	77.07	77.96	77.96	27,900
24 Aug 2022	77.54	77.90	76.90	77.16	77.16	19,700
23 Aug 2022	77.07	78.09	77.07	77.61	77.61	22,700
22 Aug 2022	79.52	79.54	78.76	78.81	78.81	54,300
19 Aug 2022	82.74	82.74	81.67	82.01	82.01	27,600
18 Aug 2022	82.77	83.11	82.14	82.57	82.57	18,100
17 Aug 2022	83.51	83.69	82.29	83.33	83.33	54,800
16 Aug 2022	84.03	84.03	83.13	83.79	83.79	28,800
15 Aug 2022	84.43	84.84	83.92	84.73	84.73	43,500
12 Aug 2022	84.19	84.24	83.65	84.02	84.02	15,000
11 Aug 2022	85.48	86.07	85.17	85.18	85.18	15,900
10 Aug 2022	84.16	85.14	84.16	84.90	84.90	20,300
09 Aug 2022	82.09	82.60	81.49	81.49	81.49	24,500
08 Aug 2022	82.52	82.86	81.74	81.88	81.88	32,400
05 Aug 2022	81.83	83.18	81.83	82.54	82.54	21,000
04 Aug 2022	83.87	84.29	83.73	84.12	84.12	16,600
03 Aug 2022	83.04	83.04	81.72	82.43	82.43	44,000
02 Aug 2022	82.71	84.03	82.42	82.42	82.42	42,800
01 Aug 2022	83.74	84.25	83.03	83.70	83.70	46,400
29 July 2022	82.69	84.21	82.63	84.21	84.21	27,600
28 July 2022	80.49	81.42	79.82	81.22	81.22	41,600
27 July 2022	78.74	78.98	77.50	78.92	78.92	25,800
26 July 2022	78.28	78.28	77.13	77.30	77.30	33,300
25 July 2022	78.47	78.62	77.35	77.97	77.97	46,800
22 July 2022	78.33	79.28	77.95	78.25	78.25	40,600
21 July 2022	77.36	77.84	76.95	77.84	77.84	32,200
20 July 2022	76.30	76.58	75.27	75.58	75.58	55,400
19 July 2022	75.07	76.30	75.06	75.90	75.90	48,900
18 July 2022	73.50	74.68	73.50	73.72	73.72	60,500
15 July 2022	70.59	71.47	70.30	71.31	71.31	40,700
14 July 2022	69.34	69.83	68.93	69.76	69.76	35,700
13 July 2022	69.58	71.12	69.48	70.88	70.88	54,200
12 July 2022	69.98	70.73	69.62	69.75	69.75	50,000
11 July 2022	69.96	70.68	69.77	70.08	70.08	58,300
08 July 2022	71.10	71.83	70.78	71.47	71.47	35,100
07 July 2022	69.45	69.84	69.42	69.76	69.76	59,100
06 July 2022	67.16	67.20	66.26	66.61	66.61	84,900
05 July 2022	67.71	68.33	67.11	68.30	68.30	60,300
01 July 2022	69.29	70.65	69.00	70.57	70.57	39,000
30 June 2022	69.28	70.30	69.24	70.27	70.27	36,400
29 June 2022	70.81	71.31	70.23	70.65	70.65	41,100
28 June 2022	73.82	73.82	71.05	71.05	71.05	85,300
27 June 2022	75.00	75.21	74.15	74.32	74.32	69,100
24 June 2022	72.12	73.13	71.89	72.96	72.96	52,500
23 June 2022	69.52	69.95	68.69	69.36	69.36	71,700
22 June 2022	69.95	71.49	69.89	70.12	70.12	85,700
21 June 2022	71.77	72.18	71.48	71.59	71.59	64,200
17 June 2022	68.79	68.93	67.44	68.65	68.65	60,500
16 June 2022	68.53	69.11	67.88	68.65	68.65	70,400
15 June 2022	71.14	72.62	71.12	72.14	72.14	73,700
14 June 2022	70.15	70.67	69.10	69.57	69.57	92,700
13 June 2022	71.50	71.55	70.59	70.65	70.65	62,600
10 June 2022	73.44	73.93	72.79	73.53	73.53	126,300
09 June 2022	73.71	75.04	73.13	73.13	73.13	37,100
08 June 2022	76.86	77.93	76.38	76.92	76.92	106,300
07 June 2022	80.66	81.06	80.02	80.86	80.86	60,200
06 June 2022	80.82	81.65	80.66	80.85	80.85	40,200
03 June 2022	80.72	80.80	80.37	80.62	80.62	22,800
02 June 2022	79.99	81.69	79.99	81.69	81.69	59,100
01 June 2022	80.69	80.69	78.67	79.05	79.05	45,300
31 May 2022	81.73	82.45	81.45	82.45	82.45	48,000
27 May 2022	78.10	81.53	78.10	81.10	81.10	36,300
26 May 2022	79.56	80.43	79.30	80.15	80.15	28,500
25 May 2022	78.32	79.30	78.27	79.30	79.30	59,400
24 May 2022	80.30	80.50	78.55	80.50	80.50	61,000
23 May 2022	80.78	81.22	80.01	80.38	80.38	53,400
20 May 2022	79.62	80.31	79.21	80.31	80.31	47,800
19 May 2022	77.70	78.90	77.59	78.35	78.35	44,000
18 May 2022	77.59	78.41	75.85	75.85	75.85	31,300
17 May 2022	78.48	79.14	77.85	78.78	78.78	44,900
16 May 2022	74.80	76.28	74.39	75.95	75.95	54,000
13 May 2022	74.46	75.39	73.79	74.94	74.94	44,900
12 May 2022	71.57	74.16	71.51	73.54	73.54	55,300
11 May 2022	72.78	74.73	72.78	72.79	72.79	45,200
10 May 2022	75.66	75.72	73.24	73.67	73.67	63,700
09 May 2022	74.51	74.57	72.90	73.45	73.45	63,400
06 May 2022	78.81	79.35	78.20	78.88	78.88	206,800
05 May 2022	83.71	83.71	80.58	81.54	81.54	114,000
04 May 2022	80.80	83.42	80.56	83.14	83.14	146,600
03 May 2022	79.52	79.53	78.73	79.21	79.21	242,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,788.70-132.70(-1.92%)

ASX 2006,574.70-125.50(-1.87%)

AUD/USD0.6533-0.0112(-1.69%)

OIL79.43-4.06(-4.86%)

GOLD1,651.70-29.40(-1.75%)

BTC-AUD29,252.41+517.26(+1.80%)

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

DSV A/S (DSDVY)

ALL ORDS
6,788.70
-132.70(-1.92%)

ASX 200
6,574.70
-125.50(-1.87%)

AUD/USD
0.6533
-0.0112(-1.69%)

OIL
79.43
-4.06(-4.86%)

GOLD
1,651.70
-29.40(-1.75%)

BTC-AUD
29,252.41
+517.26(+1.80%)