Munich - Delayed Quote EUR

DSV AS (DS81.MU)

137.90 -6.85 (-4.73%)
As of 8:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 137.90 137.90 137.90 137.90 137.90 152
Apr 24, 2024 144.75 144.75 144.75 144.75 144.75 -
Apr 23, 2024 144.75 144.75 144.75 144.75 144.75 -
Apr 22, 2024 143.45 143.45 143.45 143.45 143.45 -
Apr 19, 2024 143.15 143.15 143.15 143.15 143.15 -
Apr 18, 2024 147.95 147.95 147.95 147.95 147.95 -
Apr 17, 2024 149.30 149.30 149.30 149.30 149.30 -
Apr 16, 2024 149.75 149.75 149.75 149.75 149.75 -
Apr 15, 2024 151.90 151.90 151.90 151.90 151.90 -
Apr 12, 2024 153.60 153.60 153.60 153.60 153.60 -
Apr 11, 2024 153.90 153.90 153.90 153.90 153.90 -
Apr 10, 2024 154.80 154.80 154.80 154.80 154.80 -
Apr 9, 2024 153.55 153.55 153.55 153.55 153.55 -
Apr 8, 2024 154.20 154.20 154.20 154.20 154.20 -
Apr 5, 2024 154.50 154.50 153.75 153.75 153.75 152
Apr 4, 2024 156.60 156.60 156.60 156.60 156.60 -
Apr 3, 2024 150.90 157.30 150.90 157.30 157.30 5
Apr 2, 2024 150.65 150.65 150.65 150.65 150.65 -
Mar 28, 2024 150.65 150.65 150.65 150.65 150.65 -
Mar 27, 2024 150.65 150.65 150.65 150.65 150.65 -
Mar 26, 2024 148.90 148.90 148.90 148.90 148.90 -
Mar 25, 2024 148.80 148.80 148.80 148.80 148.80 -
Mar 22, 2024 146.95 146.95 146.95 146.95 146.95 -
Mar 21, 2024 146.95 146.95 146.95 146.95 146.95 -
Mar 20, 2024 140.15 146.95 140.15 146.95 146.95 1
Mar 19, 2024 139.70 139.70 139.70 139.70 139.70 -
Mar 18, 2024 141.30 141.30 141.30 141.30 141.30 -
Mar 15, 2024 7.00 Dividend
Mar 15, 2024 143.55 143.55 141.20 141.20 141.20 76
Mar 14, 2024 144.05 144.05 144.05 144.05 137.05 -
Mar 13, 2024 144.05 144.05 144.05 144.05 137.05 -
Mar 12, 2024 143.15 143.15 143.15 143.15 136.19 -
Mar 11, 2024 141.65 141.65 141.65 141.65 134.77 -
Mar 8, 2024 143.30 143.30 143.30 143.30 136.34 -
Mar 7, 2024 142.45 143.55 142.45 143.55 136.57 5
Mar 6, 2024 141.60 141.60 141.60 141.60 134.72 -
Mar 5, 2024 145.45 145.45 145.45 145.45 138.38 -
Mar 4, 2024 148.10 148.10 148.10 148.10 140.90 -
Mar 1, 2024 148.60 148.60 148.60 148.60 141.38 -
Feb 29, 2024 146.40 146.40 146.40 146.40 139.29 -
Feb 28, 2024 146.75 146.75 146.75 146.75 139.62 -
Feb 27, 2024 147.25 147.25 147.25 147.25 140.09 -
Feb 26, 2024 150.25 150.25 150.25 150.25 142.95 -
Feb 23, 2024 151.40 151.40 150.25 150.25 142.95 15
Feb 22, 2024 152.50 152.50 152.50 152.50 145.09 -
Feb 21, 2024 152.50 152.50 152.50 152.50 145.09 -
Feb 20, 2024 153.75 153.75 153.15 153.15 145.71 3
Feb 19, 2024 153.75 153.75 153.75 153.75 146.28 -
Feb 16, 2024 153.85 153.85 153.85 153.85 146.37 -
Feb 15, 2024 153.85 153.85 153.85 153.85 146.37 -
Feb 14, 2024 153.90 153.90 153.90 153.90 146.42 -
Feb 13, 2024 154.00 155.10 154.00 155.10 147.56 100
Feb 12, 2024 160.50 160.50 154.00 154.00 146.52 73
Feb 9, 2024 161.40 161.40 161.40 161.40 153.56 -
Feb 8, 2024 162.20 162.20 162.20 162.20 154.32 -
Feb 7, 2024 163.15 163.15 161.85 161.85 153.99 15
Feb 6, 2024 163.15 163.15 163.15 163.15 155.22 -
Feb 5, 2024 165.85 165.85 165.85 165.85 157.79 -
Feb 2, 2024 168.45 168.45 168.45 168.45 160.26 -
Feb 1, 2024 162.10 162.10 162.10 162.10 154.22 -
Jan 31, 2024 164.10 164.10 164.10 164.10 156.13 -
Jan 30, 2024 166.00 166.00 166.00 166.00 157.93 -
Jan 29, 2024 166.00 166.00 166.00 166.00 157.93 -
Jan 26, 2024 166.00 166.00 166.00 166.00 157.93 -
Jan 25, 2024 165.75 165.75 165.75 165.75 157.70 -
Jan 24, 2024 168.75 168.75 168.75 168.75 160.55 -
Jan 23, 2024 167.35 167.35 167.35 167.35 159.22 -
Jan 22, 2024 166.25 166.25 166.25 166.25 158.17 -
Jan 19, 2024 169.35 169.35 169.35 169.35 161.12 -
Jan 18, 2024 168.20 168.20 168.20 168.20 160.03 -
Jan 17, 2024 168.20 168.20 168.20 168.20 160.03 -
Jan 16, 2024 168.80 168.80 168.80 168.80 160.60 -
Jan 15, 2024 167.45 167.45 167.45 167.45 159.31 -
Jan 12, 2024 167.45 167.45 167.45 167.45 159.31 -
Jan 11, 2024 166.50 166.50 166.50 166.50 158.41 -
Jan 10, 2024 168.00 168.00 166.50 166.50 158.41 36
Jan 9, 2024 163.70 163.70 163.70 163.70 155.75 -
Jan 8, 2024 163.70 163.70 163.70 163.70 155.75 -
Jan 5, 2024 163.60 163.60 163.60 163.60 155.65 -
Jan 4, 2024 159.35 159.35 159.35 159.35 151.61 -
Jan 3, 2024 159.35 159.35 159.35 159.35 151.61 -
Jan 2, 2024 159.95 159.95 159.95 159.95 152.18 -
Dec 29, 2023 158.75 160.00 158.75 160.00 152.22 -
Dec 28, 2023 158.75 158.75 158.75 158.75 151.04 -
Dec 27, 2023 159.30 159.30 159.30 159.30 151.56 -
Dec 22, 2023 157.15 157.15 157.15 157.15 149.51 -
Dec 21, 2023 156.15 156.15 156.15 156.15 148.56 -
Dec 20, 2023 156.40 156.40 156.40 156.40 148.80 -
Dec 19, 2023 150.65 150.65 150.65 150.65 143.33 -
Dec 18, 2023 150.70 150.70 150.70 150.70 143.38 -
Dec 15, 2023 151.85 151.85 151.85 151.85 144.47 -
Dec 14, 2023 147.70 147.70 147.70 147.70 140.52 -
Dec 13, 2023 142.85 142.85 142.85 142.85 135.91 -
Dec 12, 2023 145.25 145.25 145.25 145.25 138.19 -
Dec 11, 2023 145.40 145.40 145.40 145.40 138.33 -
Dec 8, 2023 145.85 145.85 145.85 145.85 138.76 -
Dec 7, 2023 145.85 145.85 145.85 145.85 138.76 -
Dec 6, 2023 145.85 145.85 145.85 145.85 138.76 -
Dec 5, 2023 143.45 143.45 143.45 143.45 136.48 -
Dec 4, 2023 141.15 141.15 141.15 141.15 134.29 -
Dec 1, 2023 139.40 139.40 139.40 139.40 132.63 -
Nov 30, 2023 140.70 140.70 140.70 140.70 133.86 -
Nov 29, 2023 138.55 138.55 138.55 138.55 131.82 -
Nov 28, 2023 141.90 141.90 141.90 141.90 135.00 -
Nov 27, 2023 143.70 145.05 143.70 145.05 138.00 100
Nov 24, 2023 143.70 143.70 143.70 143.70 136.72 -
Nov 23, 2023 143.70 143.70 143.70 143.70 136.72 -
Nov 22, 2023 144.85 144.85 144.85 144.85 137.81 -
Nov 21, 2023 145.05 145.05 145.05 145.05 138.00 -
Nov 20, 2023 144.95 144.95 144.95 144.95 137.91 -
Nov 17, 2023 143.80 143.80 143.80 143.80 136.81 -
Nov 16, 2023 143.60 143.60 143.60 143.60 136.62 -
Nov 15, 2023 143.60 143.60 143.60 143.60 136.62 -
Nov 14, 2023 143.60 143.60 143.60 143.60 136.62 -
Nov 13, 2023 143.60 143.60 143.60 143.60 136.62 -
Nov 10, 2023 143.35 143.35 143.35 143.35 136.38 -
Nov 9, 2023 141.30 141.30 141.30 141.30 134.43 -
Nov 8, 2023 142.20 142.20 142.20 142.20 135.29 -
Nov 7, 2023 143.40 143.40 143.40 143.40 136.43 -
Nov 6, 2023 145.85 145.85 145.85 145.85 138.76 -
Nov 3, 2023 147.85 147.85 147.85 147.85 140.67 -
Nov 2, 2023 141.60 141.60 141.60 141.60 134.72 -
Nov 1, 2023 141.05 141.05 141.05 141.05 134.20 -
Oct 31, 2023 135.60 135.60 135.60 135.60 129.01 -
Oct 30, 2023 132.00 132.00 132.00 132.00 125.59 -
Oct 27, 2023 130.80 130.80 130.80 130.80 124.44 -
Oct 26, 2023 131.45 131.45 131.45 131.45 125.06 -
Oct 25, 2023 142.10 142.10 142.10 142.10 135.19 -
Oct 24, 2023 149.70 149.70 149.70 149.70 142.43 -
Oct 23, 2023 149.70 149.70 149.70 149.70 142.43 -
Oct 20, 2023 149.70 149.70 149.70 149.70 142.43 -
Oct 19, 2023 156.05 156.05 148.95 148.95 141.71 15
Oct 18, 2023 164.65 164.65 164.65 164.65 156.65 -
Oct 17, 2023 168.40 168.40 167.00 167.00 158.88 10
Oct 16, 2023 173.05 173.05 173.05 173.05 164.64 -
Oct 13, 2023 173.05 173.05 173.05 173.05 164.64 -
Oct 12, 2023 174.35 174.35 174.35 174.35 165.88 -
Oct 11, 2023 175.45 175.45 175.45 175.45 166.92 -
Oct 10, 2023 174.70 174.70 174.70 174.70 166.21 -
Oct 9, 2023 174.70 174.70 174.70 174.70 166.21 -
Oct 6, 2023 173.15 173.15 173.15 173.15 164.74 -
Oct 5, 2023 171.95 171.95 171.95 171.95 163.59 -
Oct 4, 2023 173.85 173.85 173.85 173.85 165.40 -
Oct 3, 2023 174.50 174.50 174.50 174.50 166.02 -
Oct 2, 2023 176.85 176.85 176.85 176.85 168.26 -
Sep 29, 2023 177.15 177.15 177.15 177.15 168.54 -
Sep 28, 2023 174.35 174.35 174.35 174.35 165.88 -
Sep 27, 2023 174.35 174.35 174.35 174.35 165.88 -
Sep 26, 2023 174.35 174.35 174.35 174.35 165.88 -
Sep 25, 2023 174.40 174.40 174.40 174.40 165.93 -
Sep 22, 2023 174.40 174.40 174.40 174.40 165.93 -
Sep 21, 2023 174.35 174.35 174.35 174.35 165.88 -
Sep 20, 2023 174.35 174.35 174.35 174.35 165.88 -
Sep 19, 2023 176.30 176.30 176.30 176.30 167.73 -
Sep 18, 2023 174.85 174.85 174.85 174.85 166.35 -
Sep 15, 2023 173.70 173.70 173.70 173.70 165.26 -
Sep 14, 2023 172.45 172.45 172.45 172.45 164.07 -
Sep 13, 2023 172.80 172.80 172.80 172.80 164.40 -
Sep 12, 2023 173.80 173.80 173.80 173.80 165.35 -
Sep 11, 2023 173.80 173.80 173.80 173.80 165.35 -
Sep 8, 2023 173.80 173.80 173.80 173.80 165.35 -
Sep 7, 2023 173.80 173.80 173.80 173.80 165.35 -
Sep 6, 2023 173.15 173.15 173.15 173.15 164.74 -
Sep 5, 2023 175.80 175.80 175.80 175.80 167.26 -
Sep 4, 2023 176.00 176.00 176.00 176.00 167.45 -
Sep 1, 2023 175.50 175.50 175.50 175.50 166.97 -
Aug 31, 2023 179.45 179.45 179.45 179.45 170.73 -
Aug 30, 2023 179.85 179.85 179.85 179.85 171.11 -
Aug 29, 2023 177.25 177.25 177.25 177.25 168.64 -
Aug 28, 2023 176.05 176.05 176.05 176.05 167.49 -
Aug 25, 2023 175.40 175.40 175.40 175.40 166.88 -
Aug 24, 2023 175.85 175.85 175.85 175.85 167.30 -
Aug 23, 2023 175.80 175.80 175.80 175.80 167.26 -
Aug 22, 2023 175.80 175.80 175.80 175.80 167.26 -
Aug 21, 2023 175.80 175.80 175.80 175.80 167.26 -
Aug 18, 2023 175.80 175.80 175.80 175.80 167.26 -
Aug 17, 2023 175.80 175.80 175.80 175.80 167.26 -
Aug 16, 2023 175.80 175.80 175.80 175.80 167.26 -
Aug 15, 2023 177.95 177.95 177.95 177.95 169.30 -
Aug 14, 2023 177.95 177.95 177.95 177.95 169.30 -
Aug 11, 2023 179.65 179.65 179.65 179.65 170.92 -
Aug 10, 2023 179.70 179.70 179.70 179.70 170.97 -
Aug 9, 2023 179.45 179.45 179.45 179.45 170.73 -
Aug 8, 2023 179.15 179.15 179.15 179.15 170.44 -
Aug 7, 2023 179.05 179.05 179.05 179.05 170.35 -
Aug 4, 2023 179.80 179.80 179.80 179.80 171.06 -
Aug 3, 2023 179.05 179.05 179.05 179.05 170.35 -
Aug 2, 2023 180.60 180.60 180.60 180.60 171.82 -
Aug 1, 2023 181.40 181.40 181.25 181.25 172.44 -
Jul 31, 2023 181.40 181.40 181.40 181.40 172.59 -
Jul 28, 2023 181.60 181.60 181.60 181.60 172.78 -
Jul 27, 2023 185.20 189.15 185.20 189.15 179.96 -
Jul 26, 2023 190.75 190.75 185.40 185.40 176.39 6
Jul 25, 2023 197.85 197.85 197.85 197.85 188.24 -
Jul 24, 2023 197.85 197.85 197.85 197.85 188.24 -
Jul 21, 2023 198.90 198.90 198.90 198.90 189.23 -
Jul 20, 2023 198.40 198.40 198.40 198.40 188.76 -
Jul 19, 2023 199.55 199.55 199.55 199.55 189.85 -
Jul 18, 2023 197.45 197.45 197.45 197.45 187.86 -
Jul 17, 2023 196.70 197.45 196.70 197.45 187.86 10
Jul 14, 2023 196.70 196.70 196.70 196.70 187.14 -
Jul 13, 2023 194.80 197.00 194.80 197.00 187.43 6
Jul 12, 2023 192.75 192.75 192.75 192.75 183.38 -
Jul 11, 2023 190.55 190.55 190.55 190.55 181.29 -
Jul 10, 2023 189.10 189.10 189.10 189.10 179.91 -
Jul 7, 2023 190.35 190.35 190.35 190.35 181.10 -
Jul 6, 2023 191.95 191.95 191.95 191.95 182.62 -
Jul 5, 2023 193.45 193.45 193.45 193.45 184.05 -
Jul 4, 2023 192.60 192.60 192.60 192.60 183.24 -
Jul 3, 2023 191.90 192.95 191.90 192.95 183.57 9
Jun 30, 2023 189.15 189.15 189.15 189.15 179.96 -
Jun 29, 2023 188.15 188.15 188.15 188.15 179.01 -
Jun 28, 2023 184.90 184.90 184.90 184.90 175.91 -
Jun 27, 2023 182.20 184.40 182.20 184.40 175.44 150
Jun 26, 2023 181.85 181.85 181.85 181.85 173.01 -
Jun 23, 2023 181.85 181.85 181.85 181.85 173.01 -
Jun 22, 2023 181.45 181.45 181.45 181.45 172.63 -
Jun 21, 2023 181.90 181.90 181.90 181.90 173.06 -
Jun 20, 2023 181.90 181.90 181.90 181.90 173.06 -
Jun 19, 2023 181.90 181.90 181.90 181.90 173.06 -
Jun 16, 2023 182.80 182.80 182.80 182.80 173.92 -
Jun 15, 2023 180.90 180.90 180.90 180.90 172.11 -
Jun 14, 2023 178.35 178.35 178.35 178.35 169.68 -
Jun 13, 2023 177.20 177.20 177.20 177.20 168.59 -
Jun 12, 2023 180.55 180.55 180.55 180.55 171.78 -
Jun 9, 2023 182.20 182.20 182.20 182.20 173.35 -
Jun 8, 2023 181.90 181.90 181.90 181.90 173.06 -
Jun 7, 2023 182.20 182.20 182.20 182.20 173.35 -
Jun 6, 2023 182.10 182.10 182.10 182.10 173.25 -
Jun 5, 2023 181.20 181.20 181.20 181.20 172.39 -
Jun 2, 2023 181.10 181.10 181.10 181.10 172.30 -
Jun 1, 2023 180.40 180.40 180.40 180.40 171.63 -
May 31, 2023 178.65 178.65 178.65 178.65 169.97 -
May 30, 2023 178.25 178.25 178.25 178.25 169.59 -
May 29, 2023 178.10 178.10 178.10 178.10 169.45 -
May 26, 2023 175.80 175.80 175.80 175.80 167.26 -
May 25, 2023 175.30 175.30 175.30 175.30 166.78 -
May 24, 2023 178.80 178.80 178.80 178.80 170.11 -
May 23, 2023 180.95 180.95 180.95 180.95 172.16 -
May 22, 2023 178.45 178.45 178.45 178.45 169.78 -
May 19, 2023 178.30 178.30 178.30 178.30 169.64 -
May 18, 2023 177.55 177.55 177.55 177.55 168.92 -
May 17, 2023 177.55 177.55 177.55 177.55 168.92 -
May 16, 2023 177.55 177.55 177.55 177.55 168.92 -
May 15, 2023 177.95 177.95 177.95 177.95 169.30 -
May 12, 2023 177.95 177.95 177.95 177.95 169.30 -
May 11, 2023 175.90 175.90 175.90 175.90 167.35 -
May 10, 2023 175.40 175.40 175.40 175.40 166.88 -
May 9, 2023 175.25 175.25 175.25 175.25 166.73 -
May 8, 2023 174.55 174.55 174.55 174.55 166.07 -
May 5, 2023 173.15 173.15 173.15 173.15 164.74 -
May 4, 2023 172.55 172.55 172.55 172.55 164.17 -
May 3, 2023 171.30 171.30 171.30 171.30 162.98 -
May 2, 2023 171.30 171.30 171.30 171.30 162.98 -
Apr 28, 2023 169.85 169.85 169.85 169.85 161.60 -
Apr 27, 2023 163.35 163.35 163.35 163.35 155.41 -
Apr 26, 2023 165.35 165.35 165.35 165.35 157.31 -
Apr 25, 2023 168.70 168.70 168.70 168.70 160.50 -