UK markets close in 2 hours 41 minutes

DSV AS (DS81.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
134.05-0.95 (-0.70%)
As of 12:30PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024136.35136.35134.05134.05134.058
29 Apr 2024138.20138.50135.00135.00135.00-
26 Apr 2024136.30138.00134.55137.30137.308
25 Apr 2024137.15137.15131.55131.55131.55-
24 Apr 2024144.10144.10135.60135.60135.60-
23 Apr 2024144.60145.65143.25145.35145.35-
22 Apr 2024143.30145.40143.30144.80144.80-
19 Apr 2024141.25143.70141.25142.15142.15-
18 Apr 2024146.35146.45142.40142.40142.40-
17 Apr 2024147.75148.35145.40145.40145.40-
16 Apr 2024147.95148.95147.95148.45148.45-
15 Apr 2024150.50150.50148.90148.90148.90-
12 Apr 2024152.35153.40149.35149.35149.35-
11 Apr 2024152.35153.45150.95152.60152.60-
10 Apr 2024154.25154.90151.75152.10152.10-
09 Apr 2024151.90156.10151.90153.40153.40-
08 Apr 2024153.80154.10152.05152.05152.05-
05 Apr 2024152.95154.20152.95153.25153.25-
04 Apr 2024154.95156.30154.65154.65154.65-
03 Apr 2024150.60156.80150.60154.75154.75-
02 Apr 2024149.40153.10149.40150.45150.45-
28 Mar 2024149.75149.85149.00149.00149.00-
27 Mar 2024150.30150.55149.35149.35149.35-
26 Mar 2024148.65150.60148.65150.10150.10-
25 Mar 2024148.25149.40148.20148.20148.20-
22 Mar 2024145.50148.60145.50148.35148.35-
21 Mar 2024146.80147.30145.85145.85145.85-
20 Mar 2024139.85145.20139.85145.20145.20-
19 Mar 2024138.45140.00138.10140.00140.00-
18 Mar 2024141.05142.55138.30138.30138.30-
15 Mar 2024142.35142.35140.50140.50140.50-
15 Mar 20247 Dividend
14 Mar 2024142.85143.50142.60143.50136.50-
13 Mar 2024143.85143.85142.60142.60135.64-
12 Mar 2024142.95144.25142.95143.25136.26-
11 Mar 2024139.95142.75139.95141.90134.98-
08 Mar 2024141.85142.80140.70140.70133.84-
07 Mar 2024142.05143.70141.45141.45134.55-
06 Mar 2024140.20143.30140.20142.25135.31-
05 Mar 2024145.25145.25140.40140.40133.55-
04 Mar 2024146.40146.40145.35145.35138.26-
01 Mar 2024148.40149.20146.00146.00138.88-
29 Feb 2024145.10148.80145.10147.15139.97-
28 Feb 2024145.40146.50144.60144.60137.55-
27 Feb 2024145.70145.70145.10145.10138.02-
26 Feb 2024148.85149.40145.70145.70138.59-
23 Feb 2024149.80150.25149.60149.60142.30-
22 Feb 2024151.90151.90149.20149.65142.35-
21 Feb 2024150.75151.15150.30150.30142.97-
20 Feb 2024152.50152.95150.00150.00142.68-
19 Feb 2024152.15153.05152.10152.45145.01-
16 Feb 2024153.05153.30152.20152.20144.78-
15 Feb 2024152.35154.15152.35152.40144.97-
14 Feb 2024152.35153.00151.35151.35143.97-
13 Feb 2024153.35155.10152.40152.40144.97-
12 Feb 2024159.05159.40153.55153.55146.06-
09 Feb 2024159.85161.20158.55158.55150.82-
08 Feb 2024162.15162.15159.50159.50151.72-
07 Feb 2024161.70162.50161.20161.20153.34-
06 Feb 2024162.30163.15161.15161.15153.29-
05 Feb 2024164.10164.10162.40163.10155.14-
02 Feb 2024167.15167.15163.80163.80155.81-
01 Feb 2024164.30169.15164.30167.90159.71-
31 Jan 2024163.55168.40163.55164.25156.24-
30 Jan 2024165.55166.60164.75164.75156.71-
29 Jan 2024165.15166.40164.75164.75156.7125
26 Jan 2024165.85166.70164.90164.90156.86-
25 Jan 2024164.65167.00164.65165.30157.24-
24 Jan 2024168.65168.65164.55164.55156.52-
23 Jan 2024167.10169.90166.70166.70158.57-
22 Jan 2024164.55168.85164.55166.25158.14-
19 Jan 2024169.15169.15164.05164.05156.05-
18 Jan 2024167.70169.85167.70167.70159.52-
17 Jan 2024166.10167.55166.10166.35158.24-
16 Jan 2024166.60168.35166.60167.50159.33-
15 Jan 2024170.50170.50167.40167.40159.23-
12 Jan 2024166.70170.10166.70169.75161.47-
11 Jan 2024165.45167.10165.45165.95157.85-
10 Jan 2024167.50167.50164.15164.15156.14-
09 Jan 2024162.40164.90162.40163.70155.71-
08 Jan 2024162.80164.85162.00162.00154.10-
05 Jan 2024162.75164.60162.70163.15155.19-
04 Jan 2024158.65165.35158.65163.20155.24-
03 Jan 2024157.75160.40157.75158.80151.05-
02 Jan 2024157.95159.10157.50157.70150.01-
29 Dec 2023157.55159.55157.55159.55151.77-
28 Dec 2023156.95158.90156.95157.30149.63-
27 Dec 2023158.40158.40156.60156.60148.96-
22 Dec 2023157.30158.75157.30158.10150.39-
21 Dec 2023154.20157.20154.20156.70149.06-
20 Dec 2023155.00156.40155.00155.10147.53-
19 Dec 2023149.40156.65149.40155.75148.15-
18 Dec 2023148.75150.60148.50148.80141.54-
15 Dec 2023151.20151.20149.30149.30142.02-
14 Dec 2023146.60152.70146.60150.80143.44-
13 Dec 2023141.15147.20141.15145.90138.78-
12 Dec 2023143.65143.90141.25141.25134.36-
11 Dec 2023143.65144.25143.20143.20136.21-
08 Dec 2023145.25145.80143.45143.45136.45-
07 Dec 2023144.65146.00144.65145.10138.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...