Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

DSV A/S (DSDVF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
149.88+0.05 (+0.03%)
At close: 03:51PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022166.17166.17149.80149.88149.88267
May 26, 2022164.62166.12149.75149.83149.83517
May 25, 2022151.19161.77151.19151.93151.93535
May 24, 2022152.38165.36152.38152.85152.851,442
May 23, 2022155.37167.06154.90155.22155.22471
May 20, 2022153.53164.92152.28153.95153.95406
May 19, 2022149.69162.57149.69162.55162.55357
May 18, 2022149.60159.19146.58146.58146.58477
May 17, 2022149.75161.90149.32161.90161.90217
May 16, 2022152.91156.94144.62146.60146.60556
May 13, 2022141.77157.02141.34141.34141.341,690
May 12, 2022149.86153.48139.60139.68139.681,266
May 11, 2022141.64151.89138.71149.48149.48451
May 10, 2022155.85155.85142.15142.24142.241,142
May 09, 2022153.30153.30141.42141.62141.62779
May 06, 2022162.05163.99151.43151.43151.431,373
May 05, 2022162.63171.02156.29156.37156.37735
May 04, 2022165.86167.48156.44160.84160.84304
May 03, 2022153.54163.56152.98153.20153.20571
May 02, 2022153.86168.67153.62154.88154.88462
Apr 29, 2022159.32169.57159.32169.34169.34170
Apr 28, 2022160.11163.04158.44158.44158.44352
Apr 27, 2022156.96166.00152.93153.74153.742,443
Apr 26, 2022170.14170.14155.84155.88155.88247
Apr 25, 2022166.41169.25156.22169.25169.25293
Apr 22, 2022170.62170.62157.53157.65157.65265
Apr 21, 2022173.19173.98160.68160.68160.68386
Apr 20, 2022172.20173.52160.83172.92172.92237
Apr 19, 2022168.58173.02159.78173.02173.02261
Apr 18, 2022169.52169.60153.13153.13153.13476
Apr 14, 2022153.13167.05153.13153.13153.13335
Apr 13, 2022155.35166.86155.15156.14156.14451
Apr 12, 2022168.25170.46159.98159.98159.98169
Apr 11, 2022157.01167.71155.90156.01156.01181
Apr 08, 2022174.87175.93165.23166.20166.20303
Apr 07, 2022178.95179.32167.82168.44168.44246
Apr 06, 2022170.79181.88169.75170.39170.39415
Apr 05, 2022180.18188.42178.50178.58178.58186
Apr 04, 2022181.90193.11180.45180.52180.52261
Apr 01, 2022186.63199.01185.26185.54185.54231
Mar 31, 2022198.15200.34190.82190.82190.821,414
Mar 30, 2022203.51204.18190.74190.74190.74845
Mar 29, 2022193.68204.15192.25204.10204.10173
Mar 28, 2022189.76203.13189.76189.85189.85127
Mar 25, 2022186.25197.69185.13185.13185.13194
Mar 24, 2022197.98199.01185.56194.97194.971,628
Mar 23, 2022199.25200.80186.26200.15200.15210
Mar 22, 2022201.20202.27191.78191.78191.78212
Mar 21, 2022204.64205.67191.67193.69193.6919,036
Mar 18, 2022202.27208.62193.88208.62208.62657
Mar 17, 2022198.42199.74195.47199.58199.58885
Mar 16, 2022185.22200.04183.28184.21184.21305
Mar 15, 2022180.32193.05180.32192.14192.14318
Mar 14, 2022182.66184.35171.62182.30182.30176
Mar 11, 2022181.66181.66168.41169.35169.352,013
Mar 10, 2022181.17181.17170.98180.93180.93265
Mar 09, 2022176.18179.97169.80172.05172.05366
Mar 08, 2022169.03184.92167.83179.57179.571,317
Mar 07, 2022181.99181.99168.20168.28168.28670
Mar 04, 2022168.34181.90167.91167.91167.911,753
Mar 03, 2022187.77189.50176.02188.67188.67970
Mar 02, 2022175.38184.97174.98174.98174.98267
Mar 01, 2022174.42186.78172.28176.13176.13306
Feb 28, 2022189.00190.23175.84182.88182.88215
Feb 25, 2022185.77188.42174.60177.04177.04355
Feb 24, 2022176.62178.72159.09178.72178.72341
Feb 23, 2022184.70184.70171.69181.22181.22300
Feb 22, 2022188.84189.29175.35175.35175.35924
Feb 18, 2022192.10192.10178.03190.04190.04245
Feb 17, 2022196.60196.60182.48193.89193.89427
Feb 16, 2022198.53198.98186.26198.34198.34214
Feb 15, 2022200.67202.33188.65188.73188.731,723
Feb 14, 2022198.38199.31183.88183.88183.88196
Feb 11, 2022199.76201.88193.10193.20193.20216
Feb 10, 2022205.08209.17201.53209.17209.17150
Feb 09, 2022204.51206.60204.48204.48204.48217
Feb 08, 2022198.17200.45197.20200.34200.34568
Feb 07, 2022203.83204.37200.76202.96202.96249
Feb 04, 2022197.46212.32197.06198.62198.62463
Feb 03, 2022213.49214.61197.78214.38214.38146
Feb 02, 2022210.09213.17206.58212.72212.72531
Feb 01, 2022210.72210.72206.53206.53206.53514
Jan 31, 2022201.80203.58200.50203.43203.43437
Jan 28, 2022196.23198.27193.99198.27198.27395
Jan 27, 2022201.33206.23191.03205.51205.51621
Jan 26, 2022200.04207.31197.23206.52206.52955
Jan 25, 2022195.43202.62187.23202.62202.62557
Jan 24, 2022192.47200.52183.93200.52200.52821
Jan 21, 2022204.68208.32194.13207.10207.10364
Jan 20, 2022209.75210.38207.54210.30210.30601
Jan 19, 2022210.51215.37200.74209.32209.32204
Jan 18, 2022208.73209.35205.31207.43207.43931
Jan 14, 2022212.11212.11209.56209.63209.63494
Jan 13, 2022221.81221.81217.69217.69217.69516
Jan 12, 2022219.69223.32213.38213.38213.38111
Jan 11, 2022215.08226.07203.18226.07226.07307
Jan 10, 2022210.70215.45210.08215.45215.451,086
Jan 07, 2022225.40227.06223.45227.06227.06217
Jan 06, 2022224.22224.49221.92224.20224.20708
Jan 05, 2022234.38234.38228.83228.83228.83484
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement