DSV A/S (DSDVY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

73.60

-3.99

(-5.14%)

At close: 04:00PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	76.88	74.06	73.02	73.60	73.60	42,486
23 Apr 2024	76.88	77.95	76.57	77.59	77.59	24,600
22 Apr 2024	76.81	78.07	76.76	77.51	77.51	65,500
19 Apr 2024	76.50	76.99	76.24	76.56	76.56	41,000
18 Apr 2024	77.15	77.15	76.40	76.40	76.40	45,200
17 Apr 2024	78.74	78.81	77.87	78.41	78.41	58,700
16 Apr 2024	79.39	79.85	78.96	79.75	79.75	113,300
15 Apr 2024	80.33	80.53	79.60	79.66	79.66	125,200
12 Apr 2024	80.53	80.53	79.93	80.09	80.09	14,300
11 Apr 2024	81.67	81.67	80.75	81.37	81.37	40,000
10 Apr 2024	81.22	82.70	81.19	82.16	82.16	46,200
09 Apr 2024	84.27	84.34	83.80	84.01	84.01	17,900
08 Apr 2024	83.03	83.65	82.99	82.99	82.99	178,500
05 Apr 2024	83.33	83.82	83.13	83.54	83.54	344,200
04 Apr 2024	85.48	85.48	83.72	84.05	84.05	258,200
03 Apr 2024	83.85	84.77	83.85	84.33	84.33	15,600
02 Apr 2024	81.78	82.45	81.45	81.74	81.74	20,000
01 Apr 2024	81.00	81.45	80.53	80.77	80.77	29,500
28 Mar 2024	80.17	82.08	80.17	81.21	81.21	36,700
27 Mar 2024	81.22	81.57	80.77	81.38	81.38	24,700
26 Mar 2024	81.68	82.41	81.66	82.41	82.41	59,200
25 Mar 2024	80.85	81.05	80.51	81.03	81.03	36,500
22 Mar 2024	80.10	80.91	80.10	80.91	80.91	31,300
21 Mar 2024	79.76	79.95	78.88	79.94	79.94	25,600
20 Mar 2024	77.08	80.03	77.08	79.83	79.83	15,600
19 Mar 2024	75.66	76.60	75.59	76.47	76.47	26,200
18 Mar 2024	75.75	76.11	75.59	75.94	75.94	24,800
15 Mar 2024	77.34	77.49	77.03	77.38	77.38	16,900
15 Mar 2024	0.51 Dividend
14 Mar 2024	78.27	78.43	77.50	77.67	77.16	42,300
13 Mar 2024	78.35	78.82	78.35	78.42	77.91	15,000
12 Mar 2024	78.25	78.93	78.03	78.93	78.41	18,500
11 Mar 2024	77.87	78.20	77.50	78.04	77.53	27,600
08 Mar 2024	78.17	78.61	77.48	77.50	76.99	23,700
07 Mar 2024	78.08	78.35	77.86	78.15	77.64	38,600
06 Mar 2024	77.82	78.28	77.50	78.04	77.53	19,300
05 Mar 2024	77.14	77.37	76.38	76.51	76.01	27,300
04 Mar 2024	79.05	79.61	79.05	79.56	79.04	34,300
01 Mar 2024	80.05	80.38	79.37	80.37	79.84	17,700
29 Feb 2024	80.98	80.99	80.00	80.24	79.71	43,700
28 Feb 2024	78.89	79.06	78.78	78.78	78.26	13,200
27 Feb 2024	79.30	79.43	79.14	79.16	78.64	24,600
26 Feb 2024	80.32	80.32	79.40	79.57	79.05	22,600
23 Feb 2024	81.57	81.68	81.16	81.22	80.69	33,000
22 Feb 2024	81.30	81.91	81.18	81.78	81.24	43,000
21 Feb 2024	81.67	82.01	81.42	82.01	81.47	33,500
20 Feb 2024	82.37	82.56	82.09	82.25	81.71	25,200
16 Feb 2024	82.47	82.79	82.08	82.28	81.74	15,300
15 Feb 2024	82.71	82.84	82.24	82.76	82.22	18,200
14 Feb 2024	81.49	82.09	81.49	81.95	81.41	43,800
13 Feb 2024	82.50	82.89	81.70	81.85	81.31	21,500
12 Feb 2024	83.58	83.78	83.10	83.15	82.60	32,500
09 Feb 2024	86.72	86.72	85.75	85.98	85.42	17,400
08 Feb 2024	86.20	86.63	86.20	86.61	86.04	28,200
07 Feb 2024	87.73	87.73	87.11	87.33	86.76	54,100
06 Feb 2024	87.13	87.39	87.07	87.32	86.75	27,100
05 Feb 2024	88.45	88.47	87.93	88.42	87.84	38,200
02 Feb 2024	89.35	89.87	88.96	89.24	88.65	21,400
01 Feb 2024	91.24	92.15	90.81	91.44	90.84	23,900
31 Jan 2024	90.07	90.79	89.31	89.31	88.72	58,700
30 Jan 2024	89.21	90.23	88.97	90.17	89.58	46,200
29 Jan 2024	89.60	90.29	89.50	90.23	89.64	42,800
26 Jan 2024	90.30	90.50	90.07	90.15	89.56	27,100
25 Jan 2024	90.36	90.49	89.93	90.49	89.90	34,100
24 Jan 2024	90.71	90.72	89.40	89.43	88.84	40,400
23 Jan 2024	91.91	91.91	90.93	91.20	90.60	29,600
22 Jan 2024	91.76	91.93	91.21	91.36	90.76	18,800
19 Jan 2024	90.02	90.30	89.78	90.30	89.71	17,400
18 Jan 2024	92.11	92.47	91.82	92.43	91.82	25,900
17 Jan 2024	91.31	91.48	90.38	91.48	90.88	37,800
16 Jan 2024	91.57	92.31	91.45	92.04	91.44	33,100
12 Jan 2024	94.23	94.23	93.00	93.13	92.52	17,600
11 Jan 2024	92.17	92.17	91.22	92.04	91.44	20,800
10 Jan 2024	90.75	90.98	90.27	90.87	90.27	31,300
09 Jan 2024	90.24	90.43	90.04	90.23	89.64	51,100
08 Jan 2024	89.86	90.02	89.42	90.02	89.43	44,300
05 Jan 2024	89.98	91.09	89.98	90.32	89.73	71,600
04 Jan 2024	90.34	91.31	89.76	90.32	89.73	154,600
03 Jan 2024	86.61	87.46	86.50	87.45	86.88	138,700
02 Jan 2024	86.75	87.42	86.75	87.07	86.50	45,700
29 Dec 2023	88.22	88.31	87.75	87.81	87.24	33,200
28 Dec 2023	87.89	88.22	87.63	87.67	87.09	22,800
27 Dec 2023	87.40	87.70	87.05	87.64	87.06	215,500
26 Dec 2023	87.46	88.01	87.26	87.67	87.09	26,700
22 Dec 2023	87.60	87.88	87.35	87.76	87.18	45,800
21 Dec 2023	86.53	87.11	86.06	87.11	86.54	53,400
20 Dec 2023	85.54	86.11	84.95	84.96	84.40	22,700
19 Dec 2023	85.51	86.34	85.51	86.26	85.69	189,200
18 Dec 2023	81.91	82.11	81.29	82.11	81.57	590,300
15 Dec 2023	81.89	82.89	81.83	81.96	81.42	802,700
14 Dec 2023	83.55	83.91	83.19	83.42	82.87	481,500
13 Dec 2023	80.26	80.38	79.29	80.30	79.77	1,001,600
12 Dec 2023	76.89	76.97	76.33	76.83	76.33	1,805,100
11 Dec 2023	78.08	78.08	77.46	77.60	77.09	590,400
08 Dec 2023	78.25	78.64	77.76	78.00	77.49	454,100
07 Dec 2023	78.61	78.99	78.30	78.88	78.36	236,700
06 Dec 2023	79.50	79.60	78.50	78.50	77.98	41,600
05 Dec 2023	78.63	79.08	78.42	78.76	78.25	43,600
04 Dec 2023	78.05	78.45	77.52	78.02	77.51	92,700
01 Dec 2023	76.42	77.29	76.28	77.22	76.71	32,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6498-0.0002(-0.03%)

OIL82.80-0.01(-0.01%)

GOLD2,328.00-10.40(-0.44%)

Bitcoin AUD98,693.54-3,509.56(-3.43%)

DSV A/S (DSDVY)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6498
-0.0002(-0.03%)

OIL
82.80
-0.01(-0.01%)

GOLD
2,328.00
-10.40(-0.44%)

Bitcoin AUD
98,693.54
-3,509.56(-3.43%)