UK markets closed

DSV A/S (DSDVY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
56.42-3.03 (-5.10%)
At close: 03:46PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202257.0857.0856.0256.4256.4251,700
22 Sept 202260.0560.0559.2459.4559.4551,400
21 Sept 202261.3761.7860.2760.2760.2741,900
20 Sept 202264.2164.3362.6863.0263.0278,000
19 Sept 202264.8166.2264.8166.1266.1265,800
16 Sept 202265.2565.5464.6865.2365.2344,600
15 Sept 202269.7269.7869.0469.0469.0442,500
14 Sept 202270.7971.2070.2070.5470.5468,200
13 Sept 202271.6171.7869.7469.8769.8734,500
12 Sept 202274.2375.3474.1574.6474.6482,500
09 Sept 202272.5473.0672.3572.7072.7038,500
08 Sept 202268.7870.0068.7869.6869.6881,700
07 Sept 202268.7669.7668.7669.7669.7652,000
06 Sept 202269.5069.8269.1469.3469.3455,700
02 Sept 202271.1272.2169.6969.7269.7233,400
01 Sept 202270.5270.5269.2070.0570.0537,000
31 Aug 202273.6274.2373.3773.6473.6429,300
30 Aug 202274.1574.1573.0773.3173.3132,900
29 Aug 202273.5374.4273.1773.8673.8634,100
26 Aug 202277.1677.5875.1375.3375.3324,000
25 Aug 202277.4878.3977.0777.9677.9627,900
24 Aug 202277.5477.9076.9077.1677.1619,700
23 Aug 202277.0778.0977.0777.6177.6122,700
22 Aug 202279.5279.5478.7678.8178.8154,300
19 Aug 202282.7482.7481.6782.0182.0127,600
18 Aug 202282.7783.1182.1482.5782.5718,100
17 Aug 202283.5183.6982.2983.3383.3354,800
16 Aug 202284.0384.0383.1383.7983.7928,800
15 Aug 202284.4384.8483.9284.7384.7343,500
12 Aug 202284.1984.2483.6584.0284.0215,000
11 Aug 202285.4886.0785.1785.1885.1815,900
10 Aug 202284.1685.1484.1684.9084.9020,300
09 Aug 202282.0982.6081.4981.4981.4924,500
08 Aug 202282.5282.8681.7481.8881.8832,400
05 Aug 202281.8383.1881.8382.5482.5421,000
04 Aug 202283.8784.2983.7384.1284.1216,600
03 Aug 202283.0483.0481.7282.4382.4344,000
02 Aug 202282.7184.0382.4282.4282.4242,800
01 Aug 202283.7484.2583.0383.7083.7046,400
29 Jul 202282.6984.2182.6384.2184.2127,600
28 Jul 202280.4981.4279.8281.2281.2241,600
27 Jul 202278.7478.9877.5078.9278.9225,800
26 Jul 202278.2878.2877.1377.3077.3033,300
25 Jul 202278.4778.6277.3577.9777.9746,800
22 Jul 202278.3379.2877.9578.2578.2540,600
21 Jul 202277.3677.8476.9577.8477.8432,200
20 Jul 202276.3076.5875.2775.5875.5855,400
19 Jul 202275.0776.3075.0675.9075.9048,900
18 Jul 202273.5074.6873.5073.7273.7260,500
15 Jul 202270.5971.4770.3071.3171.3140,700
14 Jul 202269.3469.8368.9369.7669.7635,700
13 Jul 202269.5871.1269.4870.8870.8854,200
12 Jul 202269.9870.7369.6269.7569.7550,000
11 Jul 202269.9670.6869.7770.0870.0858,300
08 Jul 202271.1071.8370.7871.4771.4735,100
07 Jul 202269.4569.8469.4269.7669.7659,100
06 Jul 202267.1667.2066.2666.6166.6184,900
05 Jul 202267.7168.3367.1168.3068.3060,300
01 Jul 202269.2970.6569.0070.5770.5739,000
30 Jun 202269.2870.3069.2470.2770.2736,400
29 Jun 202270.8171.3170.2370.6570.6541,100
28 Jun 202273.8273.8271.0571.0571.0585,300
27 Jun 202275.0075.2174.1574.3274.3269,100
24 Jun 202272.1273.1371.8972.9672.9652,500
23 Jun 202269.5269.9568.6969.3669.3671,700
22 Jun 202269.9571.4969.8970.1270.1285,700
21 Jun 202271.7772.1871.4871.5971.5964,200
17 Jun 202268.7968.9367.4468.6568.6560,500
16 Jun 202268.5369.1167.8868.6568.6570,400
15 Jun 202271.1472.6271.1272.1472.1473,700
14 Jun 202270.1570.6769.1069.5769.5792,700
13 Jun 202271.5071.5570.5970.6570.6562,600
10 Jun 202273.4473.9372.7973.5373.53126,300
09 Jun 202273.7175.0473.1373.1373.1337,100
08 Jun 202276.8677.9376.3876.9276.92106,300
07 Jun 202280.6681.0680.0280.8680.8660,200
06 Jun 202280.8281.6580.6680.8580.8540,200
03 Jun 202280.7280.8080.3780.6280.6222,800
02 Jun 202279.9981.6979.9981.6981.6959,100
01 Jun 202280.6980.6978.6779.0579.0545,300
31 May 202281.7382.4581.4582.4582.4548,000
27 May 202278.1081.5378.1081.1081.1036,300
26 May 202279.5680.4379.3080.1580.1528,500
25 May 202278.3279.3078.2779.3079.3059,400
24 May 202280.3080.5078.5580.5080.5061,000
23 May 202280.7881.2280.0180.3880.3853,400
20 May 202279.6280.3179.2180.3180.3147,800
19 May 202277.7078.9077.5978.3578.3544,000
18 May 202277.5978.4175.8575.8575.8531,300
17 May 202278.4879.1477.8578.7878.7844,900
16 May 202274.8076.2874.3975.9575.9554,000
13 May 202274.4675.3973.7974.9474.9444,900
12 May 202271.5774.1671.5173.5473.5455,300
11 May 202272.7874.7372.7872.7972.7945,200
10 May 202275.6675.7273.2473.6773.6763,700
09 May 202274.5174.5772.9073.4573.4563,400
06 May 202278.8179.3578.2078.8878.88206,800
05 May 202283.7183.7180.5881.5481.54114,000
04 May 202280.8083.4280.5683.1483.14146,600
03 May 202279.5279.5378.7379.2179.21242,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...