DS81.BE - DSV AS BONUS-AKT.

Berlin - Berlin Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201762.4363.1762.3563.0763.0730
Oct 17, 201762.1862.7461.8662.4362.43-
Oct 16, 201762.9362.9361.8062.1862.18-
Oct 13, 201763.0263.1762.8562.9362.93-
Oct 12, 201763.0563.4963.0163.0163.01-
Oct 11, 201762.6863.2362.6863.0463.04-
Oct 10, 201762.1462.8262.0562.6862.68-
Oct 09, 201761.8862.2161.7262.1362.13-
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201764.6464.6463.7763.7763.77-
Oct 04, 201765.1765.1764.3764.6464.64-
Oct 03, 201764.2264.2264.2264.2264.22-
Oct 02, 201764.0164.8964.0164.8664.86-
Sep 29, 201764.2764.2763.8464.0164.01-
Sep 28, 201762.8564.3062.8564.2764.27-
Sep 27, 201762.4962.8662.2462.8662.86-
Sep 26, 201762.4962.7362.4162.4962.49-
Sep 25, 201762.3462.5962.3362.4862.48-
Sep 22, 201761.9362.4761.9162.3662.36-
Sep 21, 201762.3662.8261.8761.9461.94-
Sep 20, 201761.5662.5361.5662.3662.36-
Sep 19, 201761.3061.6161.3061.5561.55-
Sep 18, 201761.2161.5261.2161.3161.31-
Sep 15, 201762.0462.0461.1261.2161.21-
Sep 14, 201762.2362.7162.0362.0362.03-
Sep 13, 201761.7662.2761.6262.2462.2470
Sep 12, 201761.6561.9561.4961.7661.76-
Sep 11, 201761.4361.9761.4361.6461.64-
Sep 08, 201760.2061.4360.2061.4361.43-
Sep 07, 201759.6660.2159.6660.2160.21-
Sep 06, 201759.9660.0759.6659.6659.66-
Sep 05, 201760.0260.1859.9759.9759.97-
Sep 04, 201759.7460.2859.7460.0260.02-
Sep 01, 201759.5760.1759.5760.0560.05-
Aug 31, 201758.5459.7758.5459.5759.57-
Aug 30, 201758.1358.5358.1358.5358.53-
Aug 29, 201758.7758.7758.0358.1358.13-
Aug 28, 201758.7958.9158.5758.7858.78-
Aug 25, 201759.0159.0858.7858.7858.78-
Aug 24, 201758.8059.1158.8059.0159.01-
Aug 23, 201759.1459.1458.6858.7658.76-
Aug 22, 201758.7859.1458.7859.1459.14-
Aug 21, 201758.9858.9858.7758.7758.77-
Aug 18, 201759.1059.1258.5158.9958.99-
Aug 17, 201759.3259.4059.1059.1059.10-
Aug 16, 201759.0960.0159.0959.3259.32-
Aug 15, 201759.0859.4759.0159.0959.09-
Aug 14, 201758.5259.2858.5259.0859.08-
Aug 11, 201758.9758.9758.0558.5158.51-
Aug 10, 201759.4259.4258.8158.9758.97-
Aug 09, 201759.7159.7158.8959.4259.42-
Aug 08, 201759.8260.2959.7759.9059.90-
Aug 07, 201759.6660.0359.3959.8259.82-
Aug 04, 201757.9559.6657.9559.6659.66-
Aug 03, 201757.4858.8357.4857.9557.95-
Aug 02, 201756.8057.8456.8057.4957.49-
Aug 01, 201754.6555.8454.6455.8455.84-
Jul 31, 201754.2055.0454.0254.5454.54-
Jul 28, 201754.5754.5753.6954.2254.22-
Jul 27, 201754.0554.7754.0554.5954.59-
Jul 26, 201753.5254.0653.5054.0554.05-
Jul 25, 201754.1154.1853.5753.5753.57-
Jul 24, 201754.4054.6254.1154.1154.11-
Jul 21, 201755.3355.3354.1854.4054.40-
Jul 20, 201756.6356.9555.2255.3355.33-
Jul 19, 201756.2256.9156.2256.6156.61-
Jul 18, 201756.0156.2356.0156.2256.22-
Jul 17, 201755.7356.4955.7056.0156.01-
Jul 14, 201753.8355.9553.8355.7355.73-
Jul 13, 201754.0754.0753.8253.8453.84-
Jul 12, 201753.3254.0953.3254.0654.06-
Jul 11, 201753.3053.9553.2653.3253.32-
Jul 10, 201752.9753.6652.9753.3053.30-
Jul 07, 201752.9952.9952.7152.9852.98-
Jul 06, 201753.5753.5752.9152.9952.99-
Jul 05, 201753.5253.5753.4153.5753.57-
Jul 04, 201753.8253.8253.4553.5253.52-
Jul 03, 201753.7954.2853.5153.8153.81-
Jun 30, 201753.2653.8353.2353.8153.81-
Jun 29, 201754.3854.6453.2553.2653.26-
Jun 28, 201754.3354.3954.0854.3954.39-
Jun 27, 201754.3954.4554.2254.3354.33-
Jun 26, 201754.4554.6754.4254.4254.42-
Jun 23, 201754.3354.7854.3354.4554.45-
Jun 22, 201754.6854.6854.3354.3354.33-
Jun 21, 201754.9154.9154.5354.6554.65-
Jun 20, 201755.2755.3954.9154.9154.91-
Jun 19, 201755.1455.5955.1455.2355.23-
Jun 16, 201754.3855.1454.3855.1455.14-
Jun 15, 201754.9454.9454.3754.3854.38-
Jun 14, 201754.3055.2954.3054.9454.94-
Jun 13, 201753.7954.3853.7954.2554.25-
Jun 12, 201754.9054.9053.5953.8053.80-
Jun 09, 201754.7454.9754.7454.9154.91-
Jun 08, 201754.9155.0454.7154.7454.74-
Jun 07, 201754.9155.1554.7654.9054.90-
Jun 06, 201754.6254.9154.6254.8854.88-
Jun 05, 201754.6254.6254.6254.6254.62-
Jun 02, 201754.1954.7254.1954.6254.62-
Jun 01, 201754.2054.5653.9654.2054.20-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...