DSV A/S (DSV.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1,074.00 | 1,077.50 | 1,063.00 | 1,070.00 | 1,070.00 | 332,421 |
| 18 Apr 2024 | 1,098.50 | 1,098.50 | 1,074.00 | 1,074.00 | 1,074.00 | 274,061 |
| 17 Apr 2024 | 1,110.50 | 1,116.50 | 1,095.00 | 1,095.00 | 1,095.00 | 310,920 |
| 16 Apr 2024 | 1,123.00 | 1,123.00 | 1,105.00 | 1,111.00 | 1,111.00 | 186,860 |
| 15 Apr 2024 | 1,122.00 | 1,129.50 | 1,108.50 | 1,127.00 | 1,127.00 | 143,702 |
| 12 Apr 2024 | 1,135.50 | 1,150.00 | 1,122.50 | 1,122.50 | 1,122.50 | 177,785 |
| 11 Apr 2024 | 1,137.50 | 1,149.50 | 1,126.00 | 1,127.00 | 1,127.00 | 274,110 |
| 10 Apr 2024 | 1,153.00 | 1,163.00 | 1,123.00 | 1,144.00 | 1,144.00 | 279,649 |
| 09 Apr 2024 | 1,143.50 | 1,168.00 | 1,138.00 | 1,153.00 | 1,153.00 | 173,825 |
| 08 Apr 2024 | 1,141.00 | 1,151.50 | 1,134.00 | 1,143.50 | 1,143.50 | 191,771 |
| 05 Apr 2024 | 1,155.00 | 1,161.50 | 1,145.00 | 1,153.00 | 1,153.00 | 274,509 |
| 04 Apr 2024 | 1,165.00 | 1,174.50 | 1,155.00 | 1,164.00 | 1,164.00 | 227,126 |
| 03 Apr 2024 | 1,127.00 | 1,173.50 | 1,126.50 | 1,163.50 | 1,163.50 | 328,424 |
| 02 Apr 2024 | 1,144.00 | 1,155.50 | 1,123.00 | 1,131.00 | 1,131.00 | 601,522 |
| 27 Mar 2024 | 1,125.00 | 1,127.50 | 1,101.00 | 1,122.00 | 1,122.00 | 351,855 |
| 26 Mar 2024 | 1,111.00 | 1,133.00 | 1,111.00 | 1,128.00 | 1,128.00 | 361,937 |
| 25 Mar 2024 | 1,115.00 | 1,125.50 | 1,107.00 | 1,114.00 | 1,114.00 | 287,282 |
| 22 Mar 2024 | 1,094.00 | 1,115.00 | 1,092.50 | 1,115.00 | 1,115.00 | 460,098 |
| 21 Mar 2024 | 1,109.50 | 1,119.00 | 1,083.00 | 1,096.50 | 1,096.50 | 390,189 |
| 20 Mar 2024 | 1,050.00 | 1,087.00 | 1,048.50 | 1,087.00 | 1,087.00 | 387,458 |
| 19 Mar 2024 | 1,029.00 | 1,051.00 | 1,023.00 | 1,051.00 | 1,051.00 | 316,630 |
| 18 Mar 2024 | 1,059.00 | 1,071.50 | 1,037.00 | 1,039.50 | 1,039.50 | 281,585 |
| 15 Mar 2024 | 1,058.00 | 1,063.50 | 1,049.50 | 1,059.50 | 1,059.50 | 474,608 |
| 15 Mar 2024 | 7 Dividend | |||||
| 14 Mar 2024 | 1,074.50 | 1,075.50 | 1,060.50 | 1,064.50 | 1,057.50 | 282,269 |
| 13 Mar 2024 | 1,077.00 | 1,077.00 | 1,059.00 | 1,072.00 | 1,064.95 | 239,917 |
| 12 Mar 2024 | 1,065.50 | 1,082.50 | 1,064.00 | 1,077.00 | 1,069.92 | 320,603 |
| 11 Mar 2024 | 1,064.00 | 1,068.00 | 1,057.00 | 1,065.50 | 1,058.49 | 179,555 |
| 08 Mar 2024 | 1,060.00 | 1,070.50 | 1,053.00 | 1,064.00 | 1,057.00 | 243,447 |
| 07 Mar 2024 | 1,065.00 | 1,076.50 | 1,063.00 | 1,063.00 | 1,056.01 | 272,273 |
| 06 Mar 2024 | 1,052.50 | 1,077.50 | 1,051.00 | 1,068.00 | 1,060.98 | 307,925 |
| 05 Mar 2024 | 1,090.50 | 1,091.00 | 1,053.50 | 1,054.00 | 1,047.07 | 417,045 |
| 04 Mar 2024 | 1,104.00 | 1,104.00 | 1,083.50 | 1,091.00 | 1,083.83 | 347,156 |
| 01 Mar 2024 | 1,106.00 | 1,123.00 | 1,092.00 | 1,104.00 | 1,096.74 | 305,037 |
| 29 Feb 2024 | 1,090.00 | 1,121.00 | 1,081.50 | 1,106.00 | 1,098.73 | 1,393,901 |
| 28 Feb 2024 | 1,076.50 | 1,098.50 | 1,076.50 | 1,085.50 | 1,078.36 | 280,763 |
| 27 Feb 2024 | 1,095.00 | 1,097.50 | 1,078.50 | 1,090.50 | 1,083.33 | 389,207 |
| 26 Feb 2024 | 1,118.00 | 1,119.00 | 1,090.00 | 1,095.00 | 1,087.80 | 505,916 |
| 23 Feb 2024 | 1,126.50 | 1,129.00 | 1,115.00 | 1,120.50 | 1,113.13 | 215,364 |
| 22 Feb 2024 | 1,129.00 | 1,135.00 | 1,105.00 | 1,123.50 | 1,116.11 | 296,885 |
| 21 Feb 2024 | 1,131.00 | 1,134.50 | 1,117.50 | 1,128.50 | 1,121.08 | 284,640 |
| 20 Feb 2024 | 1,143.50 | 1,145.50 | 1,131.50 | 1,135.50 | 1,128.03 | 299,397 |
| 19 Feb 2024 | 1,142.00 | 1,146.00 | 1,126.50 | 1,146.00 | 1,138.46 | 165,126 |
| 16 Feb 2024 | 1,144.50 | 1,154.00 | 1,137.50 | 1,143.00 | 1,135.48 | 173,791 |
| 15 Feb 2024 | 1,137.50 | 1,152.50 | 1,136.50 | 1,141.50 | 1,133.99 | 222,939 |
| 14 Feb 2024 | 1,143.00 | 1,148.50 | 1,127.50 | 1,137.00 | 1,129.52 | 299,677 |
| 13 Feb 2024 | 1,151.00 | 1,170.50 | 1,143.00 | 1,143.50 | 1,135.98 | 378,113 |
| 12 Feb 2024 | 1,187.00 | 1,193.00 | 1,151.50 | 1,153.50 | 1,145.91 | 420,348 |
| 09 Feb 2024 | 1,209.00 | 1,215.50 | 1,186.50 | 1,187.00 | 1,179.19 | 266,976 |
| 08 Feb 2024 | 1,206.00 | 1,231.00 | 1,193.00 | 1,199.00 | 1,191.12 | 356,374 |
| 07 Feb 2024 | 1,208.00 | 1,220.50 | 1,203.50 | 1,211.00 | 1,203.04 | 175,325 |
| 06 Feb 2024 | 1,229.00 | 1,234.50 | 1,205.50 | 1,211.50 | 1,203.53 | 324,953 |
| 05 Feb 2024 | 1,230.00 | 1,236.00 | 1,208.50 | 1,224.50 | 1,216.45 | 258,403 |
| 02 Feb 2024 | 1,250.00 | 1,268.00 | 1,223.00 | 1,231.00 | 1,222.91 | 449,740 |
| 01 Feb 2024 | 1,200.00 | 1,277.00 | 1,188.00 | 1,255.50 | 1,247.24 | 728,023 |
| 31 Jan 2024 | 1,245.00 | 1,259.00 | 1,231.50 | 1,237.50 | 1,229.36 | 425,422 |
| 30 Jan 2024 | 1,240.00 | 1,245.50 | 1,222.00 | 1,236.00 | 1,227.87 | 282,732 |
| 29 Jan 2024 | 1,241.00 | 1,250.00 | 1,235.00 | 1,237.00 | 1,228.87 | 203,781 |
| 26 Jan 2024 | 1,236.50 | 1,250.50 | 1,235.50 | 1,237.50 | 1,229.36 | 191,284 |
| 25 Jan 2024 | 1,230.50 | 1,248.50 | 1,230.50 | 1,240.50 | 1,232.34 | 182,875 |
| 24 Jan 2024 | 1,260.00 | 1,260.50 | 1,228.50 | 1,228.50 | 1,220.42 | 369,341 |
| 23 Jan 2024 | 1,263.50 | 1,272.50 | 1,253.00 | 1,253.00 | 1,244.76 | 232,018 |
| 22 Jan 2024 | 1,233.00 | 1,263.50 | 1,233.00 | 1,250.50 | 1,242.28 | 252,890 |
| 19 Jan 2024 | 1,270.00 | 1,276.00 | 1,230.00 | 1,230.00 | 1,221.91 | 373,760 |
| 18 Jan 2024 | 1,251.50 | 1,270.00 | 1,251.50 | 1,262.50 | 1,254.20 | 238,188 |
| 17 Jan 2024 | 1,246.00 | 1,258.00 | 1,239.00 | 1,251.50 | 1,243.27 | 256,104 |
| 16 Jan 2024 | 1,250.50 | 1,265.50 | 1,240.00 | 1,264.00 | 1,255.69 | 218,753 |
| 15 Jan 2024 | 1,262.00 | 1,263.50 | 1,253.00 | 1,259.50 | 1,251.22 | 183,720 |
| 12 Jan 2024 | 1,264.50 | 1,285.50 | 1,259.50 | 1,267.50 | 1,259.17 | 353,816 |
| 11 Jan 2024 | 1,241.00 | 1,255.50 | 1,236.00 | 1,244.50 | 1,236.32 | 275,044 |
| 10 Jan 2024 | 1,231.00 | 1,248.00 | 1,230.00 | 1,234.50 | 1,226.38 | 369,258 |
| 09 Jan 2024 | 1,223.50 | 1,237.50 | 1,221.50 | 1,231.00 | 1,222.91 | 230,342 |
| 08 Jan 2024 | 1,229.00 | 1,238.00 | 1,216.50 | 1,217.00 | 1,209.00 | 261,790 |
| 05 Jan 2024 | 1,220.50 | 1,236.50 | 1,215.00 | 1,229.00 | 1,220.92 | 287,720 |
| 04 Jan 2024 | 1,200.00 | 1,246.50 | 1,195.50 | 1,229.00 | 1,220.92 | 595,646 |
| 03 Jan 2024 | 1,187.50 | 1,207.50 | 1,182.50 | 1,189.50 | 1,181.68 | 387,855 |
| 02 Jan 2024 | 1,188.50 | 1,199.00 | 1,173.00 | 1,185.50 | 1,177.70 | 277,425 |
| 29 Dec 2023 | 1,186.00 | 1,194.50 | 1,182.00 | 1,185.50 | 1,177.70 | 160,618 |
| 28 Dec 2023 | 1,174.50 | 1,189.50 | 1,174.50 | 1,182.00 | 1,174.23 | 265,082 |
| 27 Dec 2023 | 1,170.00 | 1,186.00 | 1,168.50 | 1,174.50 | 1,166.78 | 213,777 |
| 22 Dec 2023 | 1,166.00 | 1,190.00 | 1,165.50 | 1,188.00 | 1,180.19 | 282,870 |
| 21 Dec 2023 | 1,156.00 | 1,186.00 | 1,154.00 | 1,176.50 | 1,168.76 | 316,277 |
| 20 Dec 2023 | 1,161.00 | 1,172.50 | 1,154.50 | 1,164.50 | 1,156.84 | 400,512 |
| 19 Dec 2023 | 1,118.00 | 1,174.00 | 1,114.50 | 1,170.50 | 1,162.80 | 556,483 |
| 18 Dec 2023 | 1,121.50 | 1,136.50 | 1,109.00 | 1,117.00 | 1,109.65 | 312,206 |
| 15 Dec 2023 | 1,136.50 | 1,138.00 | 1,117.00 | 1,122.00 | 1,114.62 | 1,023,635 |
| 14 Dec 2023 | 1,111.50 | 1,156.00 | 1,110.00 | 1,134.00 | 1,126.54 | 570,423 |
| 13 Dec 2023 | 1,064.00 | 1,112.50 | 1,063.00 | 1,098.00 | 1,090.78 | 465,884 |
| 12 Dec 2023 | 1,070.00 | 1,084.50 | 1,062.00 | 1,062.50 | 1,055.51 | 427,946 |
| 11 Dec 2023 | 1,080.00 | 1,086.00 | 1,073.00 | 1,077.00 | 1,069.92 | 290,752 |
| 08 Dec 2023 | 1,088.00 | 1,093.50 | 1,077.00 | 1,080.00 | 1,072.90 | 221,649 |
| 07 Dec 2023 | 1,095.00 | 1,102.00 | 1,084.50 | 1,088.00 | 1,080.85 | 231,740 |
| 06 Dec 2023 | 1,090.00 | 1,107.00 | 1,083.50 | 1,093.00 | 1,085.81 | 541,248 |
| 05 Dec 2023 | 1,077.50 | 1,090.00 | 1,066.50 | 1,090.00 | 1,082.83 | 416,695 |
| 04 Dec 2023 | 1,056.50 | 1,083.00 | 1,054.50 | 1,075.00 | 1,067.93 | 821,348 |
| 01 Dec 2023 | 1,036.00 | 1,061.00 | 1,036.00 | 1,055.00 | 1,048.06 | 522,785 |
| 30 Nov 2023 | 1,055.00 | 1,056.00 | 1,030.50 | 1,030.50 | 1,023.72 | 1,743,766 |
| 29 Nov 2023 | 1,029.50 | 1,057.00 | 1,028.00 | 1,053.50 | 1,046.57 | 874,555 |
| 28 Nov 2023 | 1,047.50 | 1,050.50 | 1,021.00 | 1,029.00 | 1,022.23 | 499,302 |
| 27 Nov 2023 | 1,068.00 | 1,084.00 | 1,055.00 | 1,055.00 | 1,048.06 | 316,125 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.