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

70.65

-0.40

(-0.56%)

At close: 03:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
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
02 May 2022	80.39	82.04	80.39	81.40	81.40	204,000
29 Apr 2022	82.80	83.45	81.89	81.89	81.89	303,600
28 Apr 2022	80.89	80.89	79.19	79.54	79.54	791,500
27 Apr 2022	81.13	81.14	79.41	79.49	79.49	461,000
26 Apr 2022	82.85	82.85	80.26	80.55	80.55	412,000
25 Apr 2022	81.50	82.12	80.74	81.97	81.97	46,300
22 Apr 2022	82.98	82.98	82.02	82.02	82.02	26,200
21 Apr 2022	84.51	84.74	82.76	82.85	82.85	31,700
20 Apr 2022	83.87	84.73	83.66	84.36	84.36	27,100
19 Apr 2022	82.26	83.80	82.24	83.05	83.05	71,900
18 Apr 2022	78.75	80.87	78.75	79.72	79.72	39,200
14 Apr 2022	80.38	80.75	79.96	80.52	80.52	38,600
13 Apr 2022	80.56	81.10	79.85	80.83	80.83	56,600
12 Apr 2022	82.24	83.31	81.52	81.60	81.60	44,600
11 Apr 2022	81.13	81.52	80.25	80.25	80.25	40,500
08 Apr 2022	85.22	85.70	85.03	85.03	85.03	39,600
07 Apr 2022	87.38	87.58	86.38	86.81	86.81	36,300
06 Apr 2022	88.65	88.65	87.12	87.38	87.38	78,100
05 Apr 2022	92.25	92.25	90.69	91.33	91.33	29,800
04 Apr 2022	93.72	94.25	93.36	93.62	93.62	30,400
01 Apr 2022	96.50	97.10	96.32	96.67	96.67	29,500
31 Mar 2022	96.34	97.68	95.67	95.67	95.67	35,200
30 Mar 2022	99.43	99.65	98.95	99.17	99.17	15,600
29 Mar 2022	100.83	100.83	98.39	99.46	99.46	42,300
28 Mar 2022	97.85	99.01	97.85	98.91	98.91	29,700
25 Mar 2022	97.05	97.08	95.43	96.00	96.00	37,700
24 Mar 2022	96.46	96.83	95.90	96.77	96.77	22,700
23 Mar 2022	96.96	97.40	96.63	96.76	96.76	25,400
22 Mar 2022	97.95	98.98	97.82	98.30	98.30	48,500
21 Mar 2022	100.21	100.91	99.21	99.77	99.77	29,800
18 Mar 2022	99.02	101.29	98.69	100.87	100.87	229,900
18 Mar 2022	0.421 Dividend
17 Mar 2022	98.00	99.03	97.53	98.00	97.58	330,300
16 Mar 2022	95.48	96.84	94.14	95.60	95.19	181,800
15 Mar 2022	92.69	94.15	92.61	93.86	93.46	225,300
14 Mar 2022	88.97	89.75	88.34	88.53	88.15	167,400
11 Mar 2022	88.21	88.21	86.35	86.54	86.17	120,200
10 Mar 2022	88.04	88.77	87.31	88.21	87.83	171,900
09 Mar 2022	85.97	89.38	85.09	87.90	87.52	284,600
08 Mar 2022	88.03	89.11	85.75	86.71	86.34	238,100
07 Mar 2022	89.17	89.76	85.04	85.20	84.83	252,100
04 Mar 2022	87.96	88.16	86.97	87.66	87.28	78,400
03 Mar 2022	91.46	92.17	90.29	90.87	90.48	161,300
02 Mar 2022	90.50	90.63	89.70	90.30	89.91	393,900
01 Mar 2022	90.72	91.17	88.40	88.78	88.40	395,400
28 Feb 2022	92.22	92.70	90.80	91.64	91.25	65,300
25 Feb 2022	89.99	92.27	89.76	92.27	91.87	63,800
24 Feb 2022	84.20	88.22	83.33	88.22	87.84	50,400
23 Feb 2022	89.00	89.21	87.59	87.75	87.37	49,800
22 Feb 2022	91.37	92.19	89.51	89.95	89.56	53,100
18 Feb 2022	93.21	93.48	92.01	92.44	92.04	27,500
17 Feb 2022	94.99	95.03	93.88	93.96	93.56	23,400
16 Feb 2022	96.61	98.09	96.21	97.87	97.45	19,800
15 Feb 2022	98.09	98.78	97.41	97.54	97.12	44,000
14 Feb 2022	96.28	96.47	95.06	96.08	95.67	33,000
11 Feb 2022	99.47	99.70	96.20	96.63	96.21	33,700
10 Feb 2022	102.80	103.09	100.55	100.55	100.12	30,400
09 Feb 2022	101.63	103.00	101.63	102.83	102.39	28,100
08 Feb 2022	98.50	99.92	98.16	99.92	99.49	28,900
07 Feb 2022	101.41	101.92	100.54	100.55	100.12	30,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,821.90-56.00(-0.81%)

ASX 2006,645.00-55.20(-0.82%)

AUD/USD0.6891+0.0009(+0.13%)

OIL110.10+0.32(+0.29%)

GOLD1,818.30+0.80(+0.04%)

BTC-AUD29,100.96-475.92(-1.61%)

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

DSV A/S (DSDVY)

ALL ORDS
6,821.90
-56.00(-0.81%)

ASX 200
6,645.00
-55.20(-0.82%)

AUD/USD
0.6891
+0.0009(+0.13%)

OIL
110.10
+0.32(+0.29%)

GOLD
1,818.30
+0.80(+0.04%)

BTC-AUD
29,100.96
-475.92(-1.61%)