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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	101.99	101.99	100.46	100.49	100.49	44,400
20 Jan 2022	103.90	104.99	103.42	103.64	103.64	39,500
19 Jan 2022	104.62	105.05	103.95	104.40	104.40	47,200
18 Jan 2022	103.91	104.23	102.90	103.51	103.51	82,200
14 Jan 2022	105.74	106.13	104.36	106.13	106.13	38,800
13 Jan 2022	110.11	110.32	109.11	109.20	109.20	38,500
12 Jan 2022	109.13	110.24	109.13	110.24	110.24	41,400
11 Jan 2022	107.23	108.30	106.51	108.22	108.22	44,800
10 Jan 2022	106.27	106.53	105.03	106.50	106.50	95,400
07 Jan 2022	112.36	113.18	112.23	113.18	113.18	30,000
06 Jan 2022	111.69	112.17	111.20	111.85	111.85	33,100
05 Jan 2022	116.81	116.89	115.20	116.23	116.23	34,900
04 Jan 2022	116.10	116.52	115.90	116.36	116.36	28,500
03 Jan 2022	117.68	117.68	116.44	117.08	117.08	35,800
31 Dec 2021	116.61	118.57	116.24	117.38	117.38	26,800
30 Dec 2021	116.68	117.11	116.45	116.94	116.94	38,500
29 Dec 2021	115.75	116.86	115.75	116.77	116.77	23,000
28 Dec 2021	115.49	115.72	115.07	115.20	115.20	18,000
27 Dec 2021	115.00	115.50	114.78	115.47	115.47	28,300
23 Dec 2021	112.14	113.65	112.14	113.65	113.65	25,200
22 Dec 2021	112.19	113.88	112.19	113.75	113.75	27,000
21 Dec 2021	110.85	111.28	109.90	111.16	111.16	35,600
20 Dec 2021	108.62	110.00	108.62	109.91	109.91	33,600
17 Dec 2021	108.21	109.09	107.53	107.53	107.53	23,000
16 Dec 2021	110.83	110.83	109.52	110.26	110.26	30,800
15 Dec 2021	107.44	109.90	107.18	109.90	109.90	22,700
14 Dec 2021	108.15	108.15	105.96	106.92	106.92	30,800
13 Dec 2021	110.24	110.51	109.20	109.20	109.20	31,900
10 Dec 2021	109.42	109.97	109.03	109.80	109.80	24,100
09 Dec 2021	110.00	110.09	109.14	109.50	109.50	33,600
08 Dec 2021	109.74	110.57	107.50	110.25	110.25	20,400
07 Dec 2021	106.59	107.39	106.54	107.31	107.31	34,400
06 Dec 2021	102.51	102.96	101.55	102.14	102.14	34,700
03 Dec 2021	104.39	104.42	102.84	103.51	103.51	22,500
02 Dec 2021	104.52	105.67	103.95	104.63	104.63	36,500
01 Dec 2021	110.43	111.07	108.90	108.90	108.90	36,600
30 Nov 2021	111.39	111.57	107.65	108.56	108.56	42,000
29 Nov 2021	108.52	109.39	108.03	108.39	108.39	36,600
26 Nov 2021	108.72	109.90	108.31	108.55	108.55	23,200
24 Nov 2021	108.31	109.70	108.31	109.70	109.70	24,800
23 Nov 2021	112.84	112.84	110.99	111.37	111.37	23,300
22 Nov 2021	118.75	119.46	117.67	117.95	117.95	33,100
19 Nov 2021	119.56	119.77	118.55	119.12	119.12	25,500
18 Nov 2021	118.00	118.29	117.86	118.22	118.22	62,800
17 Nov 2021	117.71	117.71	116.61	116.93	116.93	14,700
16 Nov 2021	118.87	118.87	117.75	117.75	117.75	12,800
15 Nov 2021	120.61	120.61	120.10	120.10	120.10	15,400
12 Nov 2021	119.75	120.86	119.69	120.63	120.63	8,500
11 Nov 2021	118.99	119.42	118.78	119.26	119.26	16,200
10 Nov 2021	119.10	119.49	117.41	117.77	117.77	27,200
09 Nov 2021	122.78	122.78	121.88	122.56	122.56	17,500
08 Nov 2021	120.86	120.93	120.13	120.36	120.36	15,700
05 Nov 2021	120.05	121.09	118.75	119.84	119.84	18,600
04 Nov 2021	122.72	122.72	121.42	122.29	122.29	15,500
03 Nov 2021	118.25	121.61	118.25	121.00	121.00	16,900
02 Nov 2021	117.36	117.63	116.53	117.38	117.38	18,300
01 Nov 2021	117.75	117.75	117.17	117.51	117.51	21,900
29 Oct 2021	116.15	117.19	115.05	116.71	116.71	15,300
28 Oct 2021	117.12	118.30	116.19	117.71	117.71	15,000
27 Oct 2021	118.06	118.06	116.54	116.54	116.54	15,400
26 Oct 2021	119.02	119.48	117.68	118.43	118.43	26,400
25 Oct 2021	118.89	119.47	118.84	119.20	119.20	17,400
22 Oct 2021	120.77	121.64	120.77	121.35	121.35	13,000
21 Oct 2021	118.26	118.71	118.14	118.62	118.62	12,700
20 Oct 2021	118.84	118.93	118.14	118.53	118.53	13,700
19 Oct 2021	118.88	120.20	118.50	120.00	120.00	18,700
18 Oct 2021	117.06	117.55	117.05	117.36	117.36	16,400
15 Oct 2021	116.51	117.95	116.35	117.95	117.95	27,800
14 Oct 2021	118.84	118.84	117.85	118.44	118.44	13,200
13 Oct 2021	118.32	118.37	116.81	118.02	118.02	12,200
12 Oct 2021	116.50	116.50	114.05	115.04	115.04	14,000
11 Oct 2021	112.66	117.44	112.66	116.19	116.19	22,200
08 Oct 2021	116.63	117.44	115.80	116.22	116.22	12,700
07 Oct 2021	119.32	119.73	118.13	118.42	118.42	24,700
06 Oct 2021	116.04	117.75	115.74	117.75	117.75	15,500
05 Oct 2021	116.99	118.27	116.99	117.53	117.53	17,900
04 Oct 2021	116.88	116.88	114.46	114.81	114.81	16,400
01 Oct 2021	119.48	119.48	117.98	119.15	119.15	27,400
30 Sept 2021	119.16	120.72	119.16	119.72	119.72	16,800
29 Sept 2021	121.24	121.24	119.26	119.50	119.50	29,200
28 Sept 2021	118.85	119.28	118.44	118.63	118.63	27,700
27 Sept 2021	124.72	124.72	123.41	124.15	124.15	23,900
24 Sept 2021	129.76	129.76	127.23	128.23	128.23	23,600
23 Sept 2021	132.13	132.94	116.00	132.40	132.40	82,600
22 Sept 2021	131.88	131.88	129.97	130.35	130.35	24,700
21 Sept 2021	130.32	132.20	130.32	131.85	131.85	33,300
20 Sept 2021	127.79	128.95	126.18	127.07	127.07	32,700
17 Sept 2021	132.38	132.50	131.50	132.50	132.50	20,400
16 Sept 2021	132.38	133.78	132.38	133.11	133.11	18,100
15 Sept 2021	131.86	131.86	130.23	130.88	130.88	11,500
14 Sept 2021	130.29	130.75	129.97	130.39	130.39	13,300
13 Sept 2021	130.96	130.96	128.47	129.35	129.35	17,900
10 Sept 2021	130.55	130.74	129.61	129.61	129.61	19,600
09 Sept 2021	130.47	130.47	129.30	129.79	129.79	11,000
08 Sept 2021	130.05	130.22	129.75	130.00	130.00	15,400
07 Sept 2021	132.34	132.86	132.34	132.66	132.66	12,300
03 Sept 2021	130.53	131.79	130.30	131.71	131.71	19,100
02 Sept 2021	132.32	132.32	130.32	131.08	131.08	23,200
01 Sept 2021	127.95	129.40	127.79	128.47	128.47	36,100
31 Aug 2021	128.93	128.93	126.29	127.50	127.50	13,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,490.10-178.80(-2.33%)

AUD/USD0.7187-0.0041(-0.56%)

ASX 2007,175.80-166.60(-2.27%)

OIL84.83-0.72(-0.84%)

GOLD1,836.10-6.50(-0.35%)

BTC-AUD49,235.30+523.20(+1.07%)

DSV A/S (DSDVY)

ALL ORDS
7,490.10
-178.80(-2.33%)

AUD/USD
0.7187
-0.0041(-0.56%)

ASX 200
7,175.80
-166.60(-2.27%)

OIL
84.83
-0.72(-0.84%)

GOLD
1,836.10
-6.50(-0.35%)

BTC-AUD
49,235.30
+523.20(+1.07%)