UK Markets close in 5 hrs 25 mins

DSV A/S (DSDVF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
141.34+1.66 (+1.19%)
At close: 03:48PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 2022------
13 May 2022141.77157.02141.34141.34141.341,690
12 May 2022149.86153.48139.60139.68139.681,266
11 May 2022141.64151.89138.71149.48149.48451
10 May 2022155.85155.85142.15142.24142.241,142
09 May 2022153.30153.30141.42141.62141.62779
06 May 2022162.05163.99151.43151.43151.431,373
05 May 2022162.63171.02156.29156.37156.37735
04 May 2022165.86167.48156.44160.84160.84304
03 May 2022153.54163.56152.98153.20153.20571
02 May 2022153.86168.67153.62154.88154.88462
29 Apr 2022159.32169.57159.32169.34169.34170
28 Apr 2022160.11163.04158.44158.44158.44352
27 Apr 2022156.96166.00152.93153.74153.742,443
26 Apr 2022170.14170.14155.84155.88155.88247
25 Apr 2022166.41169.25156.22169.25169.25293
22 Apr 2022170.62170.62157.53157.65157.65265
21 Apr 2022173.19173.98160.68160.68160.68386
20 Apr 2022172.20173.52160.83172.92172.92237
19 Apr 2022168.58173.02159.78173.02173.02261
18 Apr 2022169.52169.60153.13153.13153.13476
14 Apr 2022153.13167.05153.13153.13153.13335
13 Apr 2022155.35166.86155.15156.14156.14451
12 Apr 2022168.25170.46159.98159.98159.98169
11 Apr 2022157.01167.71155.90156.01156.01181
08 Apr 2022174.87175.93165.23166.20166.20303
07 Apr 2022178.95179.32167.82168.44168.44246
06 Apr 2022170.79181.88169.75170.39170.39415
05 Apr 2022180.18188.42178.50178.58178.58186
04 Apr 2022181.90193.11180.45180.52180.52261
01 Apr 2022186.63199.01185.26185.54185.54231
31 Mar 2022198.15200.34190.82190.82190.821,414
30 Mar 2022203.51204.18190.74190.74190.74845
29 Mar 2022193.68204.15192.25204.10204.10173
28 Mar 2022189.76203.13189.76189.85189.85127
25 Mar 2022186.25197.69185.13185.13185.13194
24 Mar 2022197.98199.01185.56194.97194.971,628
23 Mar 2022199.25200.80186.26200.15200.15210
22 Mar 2022201.20202.27191.78191.78191.78212
21 Mar 2022204.64205.67191.67193.69193.6919,036
18 Mar 2022202.27208.62193.88208.62208.62657
17 Mar 2022198.42199.74195.47199.58199.58885
16 Mar 2022185.22200.04183.28184.21184.21305
15 Mar 2022180.32193.05180.32192.14192.14318
14 Mar 2022182.66184.35171.62182.30182.30176
11 Mar 2022181.66181.66168.41169.35169.352,013
10 Mar 2022181.17181.17170.98180.93180.93265
09 Mar 2022176.18179.97169.80172.05172.05366
08 Mar 2022169.03184.92167.83179.57179.571,317
07 Mar 2022181.99181.99168.20168.28168.28670
04 Mar 2022168.34181.90167.91167.91167.911,753
03 Mar 2022187.77189.50176.02188.67188.67970
02 Mar 2022175.38184.97174.98174.98174.98267
01 Mar 2022174.42186.78172.28176.13176.13306
28 Feb 2022189.00190.23175.84182.88182.88215
25 Feb 2022185.77188.42174.60177.04177.04355
24 Feb 2022176.62178.72159.09178.72178.72341
23 Feb 2022184.70184.70171.69181.22181.22300
22 Feb 2022188.84189.29175.35175.35175.35924
18 Feb 2022192.10192.10178.03190.04190.04245
17 Feb 2022196.60196.60182.48193.89193.89427
16 Feb 2022198.53198.98186.26198.34198.34214
15 Feb 2022200.67202.33188.65188.73188.731,723
14 Feb 2022198.38199.31183.88183.88183.88196
11 Feb 2022199.76201.88193.10193.20193.20216
10 Feb 2022205.08209.17201.53209.17209.17150
09 Feb 2022204.51206.60204.48204.48204.48217
08 Feb 2022198.17200.45197.20200.34200.34568
07 Feb 2022203.83204.37200.76202.96202.96249
04 Feb 2022197.46212.32197.06198.62198.62463
03 Feb 2022213.49214.61197.78214.38214.38146
02 Feb 2022210.09213.17206.58212.72212.72531
01 Feb 2022210.72210.72206.53206.53206.53514
31 Jan 2022201.80203.58200.50203.43203.43437
28 Jan 2022196.23198.27193.99198.27198.27395
27 Jan 2022201.33206.23191.03205.51205.51621
26 Jan 2022200.04207.31197.23206.52206.52955
25 Jan 2022195.43202.62187.23202.62202.62557
24 Jan 2022192.47200.52183.93200.52200.52821
21 Jan 2022204.68208.32194.13207.10207.10364
20 Jan 2022209.75210.38207.54210.30210.30601
19 Jan 2022210.51215.37200.74209.32209.32204
18 Jan 2022208.73209.35205.31207.43207.43931
14 Jan 2022212.11212.11209.56209.63209.63494
13 Jan 2022221.81221.81217.69217.69217.69516
12 Jan 2022219.69223.32213.38213.38213.38111
11 Jan 2022215.08226.07203.18226.07226.07307
10 Jan 2022210.70215.45210.08215.45215.451,086
07 Jan 2022225.40227.06223.45227.06227.06217
06 Jan 2022224.22224.49221.92224.20224.20708
05 Jan 2022234.38234.38228.83228.83228.83484
04 Jan 2022233.23234.06229.93232.93232.931,874
03 Jan 2022234.69235.05231.88231.88231.882,317
31 Dec 2021244.17244.17224.88244.17244.17238
30 Dec 2021234.15234.91232.18234.91234.91253
29 Dec 2021230.95234.20230.95233.77233.77275
28 Dec 2021232.30240.62221.48231.59231.59223
27 Dec 2021231.31239.72220.68229.48229.48849
23 Dec 2021226.18227.35225.16227.35227.35321
22 Dec 2021223.87233.92217.07233.92233.92537
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...