UK Markets close in 5 hrs 11 mins

DSV A/S (DSDVF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
124.78+4.53 (+3.77%)
At close: 03:57PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022------
04 Oct 2022121.10129.02121.10124.78124.78351
03 Oct 2022116.88122.72115.02120.25120.25827
30 Sept 2022115.00119.20114.17114.64114.64661
29 Sept 2022113.10118.50112.76117.80117.80344
28 Sept 2022112.22120.24111.95116.29116.29805
27 Sept 2022112.32118.11108.23110.66110.66525
26 Sept 2022111.58117.94109.50111.50111.501,104
23 Sept 2022110.32116.79107.67111.85111.85415
22 Sept 2022115.68123.18114.41115.15115.151,893
21 Sept 2022118.45126.45115.70121.90121.90591
20 Sept 2022123.89131.90120.95125.82125.82269
19 Sept 2022125.80135.74125.78127.64127.64428
16 Sept 2022125.22133.87123.96124.59124.59432
15 Sept 2022134.45143.50133.18133.21133.21619
14 Sept 2022136.71145.99136.55141.01141.01227
13 Sept 2022139.29146.98139.13139.13139.13143
12 Sept 2022142.99154.07142.83144.06144.06546
09 Sept 2022140.32150.08139.97150.08150.08355
08 Sept 2022132.91144.11132.75144.11144.11273
07 Sept 2022142.18143.62133.19135.19135.19132
06 Sept 2022135.62143.49132.73133.03133.03279
02 Sept 2022137.62147.84134.45143.24143.24314
01 Sept 2022136.83143.34133.85135.50135.50411
31 Aug 2022141.72151.97140.97140.97140.97289
30 Aug 2022143.28151.51141.34151.15151.15472
29 Aug 2022142.35153.03142.35142.72142.72561
26 Aug 2022158.18158.64147.10147.26147.26216
25 Aug 2022159.15159.18148.84149.09149.0988
24 Aug 2022149.54159.41147.98148.85148.85190
23 Aug 2022149.34159.28148.81148.81148.8165
22 Aug 2022163.10163.32152.90153.06153.06925
19 Aug 2022169.44169.60159.45159.45159.45297
18 Aug 2022169.48170.00158.81163.71163.7178
17 Aug 2022171.21172.34159.05159.69159.69112
16 Aug 2022172.49172.49160.79161.09161.09114
15 Aug 2022173.44174.19162.11173.81173.81439
12 Aug 2022172.29173.05161.79162.50162.50158
11 Aug 2022165.00176.18162.80162.80162.80331
10 Aug 2022162.39174.56162.23163.85163.85248
09 Aug 2022158.70168.41157.43157.43157.4381
08 Aug 2022169.84170.23157.06158.00158.00535
05 Aug 2022168.10168.97157.30159.03159.03492
04 Aug 2022161.98172.81161.74163.02163.02587
03 Aug 2022168.73170.60157.64159.52159.52216
02 Aug 2022169.90171.36159.17159.33159.3399
01 Aug 2022171.98172.28159.81171.22171.223,308
29 Jul 2022169.46172.26159.36162.33162.33406
28 Jul 2022166.21167.98154.69157.33157.33471
27 Jul 2022152.14161.84150.34161.20161.20377
26 Jul 2022150.92159.36148.33159.03159.03794
25 Jul 2022151.61161.01147.11147.46147.46477
22 Jul 2022151.56161.50151.40151.56151.56365
21 Jul 2022149.56159.87148.99154.24154.24705
20 Jul 2022147.36157.39145.13145.13145.13578
19 Jul 2022144.85155.73144.85145.30145.30279
18 Jul 2022142.30153.10142.30143.64143.64806
15 Jul 2022145.74146.97136.82141.82141.82995
14 Jul 2022142.39144.24133.12139.43139.43169
13 Jul 2022134.28145.13134.26144.58144.58472
12 Jul 2022142.91145.31135.64139.77139.77740
11 Jul 2022135.58144.28134.10134.10134.10315
08 Jul 2022145.71146.64137.00139.03139.03420
07 Jul 2022142.58143.19133.99134.15134.152,830
06 Jul 2022129.77137.38127.57136.98136.98341
05 Jul 2022138.84140.78129.92136.41136.41511
01 Jul 2022134.33145.56133.13136.58136.581,018
30 Jun 2022133.25145.17133.08139.87139.87910
29 Jun 2022136.70146.27136.54136.71136.71870
28 Jun 2022142.68151.33139.68149.19149.19482
27 Jun 2022144.65153.94144.29152.00152.001,562
24 Jun 2022148.04150.16139.24145.42145.42253
23 Jun 2022134.39143.04132.22133.18133.18268
22 Jun 2022135.51146.30134.71140.05140.053,299
21 Jun 2022138.58148.69138.34138.53138.53720
17 Jun 2022132.42142.17130.47136.40136.40515
16 Jun 2022139.97140.84131.98132.47132.47691
15 Jun 2022138.34147.48138.24138.43138.43975
14 Jun 2022135.87144.07135.60135.68135.681,011
13 Jun 2022146.12146.17136.29136.29136.29831
10 Jun 2022141.38151.93141.10141.90141.901,460
09 Jun 2022142.68152.35142.11142.11142.11161
08 Jun 2022148.36159.88147.93158.76158.76175
07 Jun 2022155.34165.94155.09156.05156.05207
06 Jun 2022155.40165.21155.40155.40155.401,004
03 Jun 2022165.53165.53155.40165.13165.13317
02 Jun 2022164.49167.83155.36167.83167.83546
01 Jun 2022155.84163.67153.38163.67163.67215
31 May 2022167.52168.37158.43158.43158.43450
27 May 2022166.17166.17149.80149.88149.88267
26 May 2022164.62166.12149.75149.83149.83517
25 May 2022151.19161.77151.19151.93151.93535
24 May 2022152.38165.36152.38152.85152.851,442
23 May 2022155.37167.06154.90155.22155.22471
20 May 2022153.53164.92152.28153.95153.95406
19 May 2022149.69162.57149.69162.55162.55357
18 May 2022149.60159.19146.58146.58146.58477
17 May 2022149.75161.90149.32161.90161.90217
16 May 2022152.91156.94144.62146.60146.60556
13 May 2022141.77157.02141.34141.34141.341,690
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...