Mail

DSDVY - DSV A/S

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	95.97	96.28	95.76	96.23	96.23	9,900
25 May 2023	94.75	94.79	94.25	94.76	94.76	15,600
24 May 2023	94.43	95.04	93.43	93.58	93.58	14,200
23 May 2023	97.24	97.24	95.84	95.84	95.84	26,000
22 May 2023	98.27	98.42	97.88	98.42	98.42	11,400
19 May 2023	96.40	97.21	96.40	97.14	97.14	41,700
18 May 2023	96.13	96.72	95.70	96.23	96.23	25,900
17 May 2023	95.35	96.32	95.22	96.32	96.32	11,000
16 May 2023	96.53	96.53	95.93	95.93	95.93	13,500
15 May 2023	96.40	96.50	96.17	96.28	96.28	11,600
12 May 2023	96.83	96.92	96.19	96.66	96.66	12,800
11 May 2023	96.71	97.31	96.60	97.28	97.28	14,100
10 May 2023	96.54	96.94	96.24	96.80	96.80	16,200
09 May 2023	95.59	96.54	95.59	96.39	96.39	9,000
08 May 2023	96.75	97.10	96.55	96.73	96.73	11,600
05 May 2023	95.70	97.06	95.70	97.06	97.06	9,200
04 May 2023	95.14	95.78	95.14	95.49	95.49	11,000
03 May 2023	95.30	95.95	95.21	95.29	95.29	85,900
02 May 2023	93.71	94.27	93.26	94.09	94.09	15,100
01 May 2023	95.01	95.01	93.70	94.04	94.04	12,700
28 Apr 2023	93.80	94.20	93.70	94.19	94.19	13,800
27 Apr 2023	93.32	94.16	93.32	94.15	94.15	16,000
26 Apr 2023	90.33	90.33	89.24	89.24	89.24	20,200
25 Apr 2023	92.18	92.18	90.16	90.49	90.49	11,700
24 Apr 2023	93.44	93.61	93.06	93.61	93.61	35,500
21 Apr 2023	92.14	93.34	92.09	93.25	93.25	7,600
20 Apr 2023	93.34	93.68	92.92	93.09	93.09	17,400
19 Apr 2023	93.55	94.05	93.55	93.82	93.82	13,200
18 Apr 2023	95.10	95.20	94.75	94.90	94.90	8,200
17 Apr 2023	94.55	94.55	94.08	94.37	94.37	12,300
14 Apr 2023	93.45	93.68	93.02	93.33	93.33	11,900
13 Apr 2023	94.12	94.17	92.55	93.75	93.75	25,200
12 Apr 2023	90.46	91.19	90.44	90.56	90.56	36,200
11 Apr 2023	90.87	90.91	90.51	90.74	90.74	12,200
10 Apr 2023	91.91	91.91	89.07	90.88	90.88	13,100
06 Apr 2023	90.39	91.95	90.39	91.73	91.73	12,100
05 Apr 2023	91.62	91.62	90.72	91.15	91.15	20,300
04 Apr 2023	92.96	93.69	92.96	93.01	93.01	12,400
03 Apr 2023	92.65	92.74	92.14	92.63	92.63	14,400
31 Mar 2023	96.86	97.39	96.36	96.36	96.36	72,600
30 Mar 2023	99.43	100.09	99.20	100.09	100.09	74,400
29 Mar 2023	96.85	97.71	96.85	97.63	97.63	57,400
28 Mar 2023	94.14	94.49	93.94	94.25	94.25	33,700
27 Mar 2023	93.36	94.09	93.30	93.93	93.93	72,800
24 Mar 2023	91.28	92.90	90.81	92.90	92.90	30,900
23 Mar 2023	94.02	95.44	93.57	94.51	94.51	218,500
22 Mar 2023	92.48	95.34	92.48	93.70	93.70	210,300
21 Mar 2023	91.80	92.11	91.43	92.11	92.11	34,200
20 Mar 2023	90.07	90.89	89.94	90.39	90.39	214,500
17 Mar 2023	88.72	89.50	88.23	89.18	89.18	127,700
17 Mar 2023	0.478 Dividend
16 Mar 2023	88.47	90.14	88.18	90.14	89.66	126,600
15 Mar 2023	86.85	89.09	86.85	88.68	88.21	528,600
14 Mar 2023	90.44	90.86	90.00	90.40	89.92	12,600
13 Mar 2023	87.64	88.59	87.59	88.34	87.87	14,200
10 Mar 2023	91.02	91.07	89.63	90.06	89.58	12,400
09 Mar 2023	91.68	91.89	90.87	91.08	90.60	16,000
08 Mar 2023	89.91	90.54	89.65	90.30	89.82	10,300
07 Mar 2023	92.05	92.20	90.74	90.83	90.35	11,300
06 Mar 2023	94.07	94.24	93.36	93.40	92.90	8,600
03 Mar 2023	93.40	93.97	93.30	93.90	93.40	9,500
02 Mar 2023	91.58	92.57	91.52	92.51	92.02	15,200
01 Mar 2023	93.12	93.28	92.22	92.60	92.11	49,100
28 Feb 2023	91.01	91.44	90.78	90.83	90.35	12,400
27 Feb 2023	90.99	91.59	90.77	91.42	90.94	14,200
24 Feb 2023	91.38	91.38	90.56	90.84	90.36	12,300
23 Feb 2023	91.94	91.97	90.98	91.90	91.41	12,200
22 Feb 2023	91.21	91.77	91.02	91.77	91.28	9,900
21 Feb 2023	91.15	91.84	91.06	91.21	90.73	18,100
17 Feb 2023	92.05	92.99	92.05	92.94	92.45	7,800
16 Feb 2023	90.94	92.57	90.94	91.91	91.42	12,200
15 Feb 2023	91.65	92.29	91.65	92.29	91.80	12,300
14 Feb 2023	92.68	92.68	91.80	92.62	92.13	21,000
13 Feb 2023	91.73	92.45	91.73	92.41	91.92	12,300
10 Feb 2023	91.21	92.08	91.21	92.08	91.59	32,600
09 Feb 2023	92.97	92.97	91.93	92.24	91.75	46,600
08 Feb 2023	92.23	92.46	91.33	91.58	91.09	29,800
07 Feb 2023	89.75	91.29	89.70	91.17	90.69	66,700
06 Feb 2023	90.91	91.19	90.52	91.18	90.70	54,300
03 Feb 2023	91.26	92.49	91.26	91.64	91.15	36,300
02 Feb 2023	90.66	91.95	90.45	91.56	91.07	14,900
01 Feb 2023	84.60	85.80	84.16	85.80	85.34	22,600
31 Jan 2023	81.90	82.58	81.84	82.45	82.01	21,100
30 Jan 2023	82.30	82.60	81.72	81.85	81.41	16,600
27 Jan 2023	81.96	82.60	81.96	82.30	81.86	15,500
26 Jan 2023	82.28	82.50	81.89	82.50	82.06	17,800
25 Jan 2023	81.17	81.38	80.83	81.38	80.95	23,700
24 Jan 2023	82.47	82.62	82.18	82.35	81.91	42,100
23 Jan 2023	82.33	83.22	82.33	83.03	82.59	25,400
20 Jan 2023	81.73	83.35	81.60	83.26	82.82	20,800
19 Jan 2023	82.36	82.43	81.34	82.10	81.66	36,100
18 Jan 2023	83.97	85.29	83.97	84.18	83.73	26,700
17 Jan 2023	82.80	83.27	82.29	82.35	81.91	22,000
13 Jan 2023	79.19	79.23	78.30	78.81	78.39	20,000
12 Jan 2023	80.41	80.88	79.21	80.65	80.22	28,000
11 Jan 2023	79.48	79.85	79.19	79.82	79.40	21,600
10 Jan 2023	78.56	78.87	78.38	78.60	78.18	11,000
09 Jan 2023	78.83	79.90	78.76	79.22	78.80	40,700
06 Jan 2023	75.37	76.95	74.57	76.95	76.54	28,500
05 Jan 2023	75.94	76.04	75.32	75.75	75.35	27,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...