Other OTC - Delayed Quote USD

DSV A/S (DSDVF)

144.18 +0.16 (+0.11%)
As of 11:18 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 139.88 144.58 139.88 144.18 144.18 189
Apr 24, 2024 146.08 148.90 139.34 144.02 144.02 119
Apr 23, 2024 149.25 158.20 149.00 157.18 157.18 392
Apr 22, 2024 151.84 158.00 151.84 158.00 158.00 5,351
Apr 19, 2024 154.96 155.14 150.60 150.60 150.60 113
Apr 18, 2024 152.04 155.92 150.92 150.92 150.92 219
Apr 17, 2024 162.80 162.80 154.26 154.44 154.44 112
Apr 16, 2024 163.27 163.27 156.06 157.50 157.50 170
Apr 15, 2024 160.77 163.06 157.70 157.70 157.70 574
Apr 12, 2024 159.72 165.10 157.84 157.84 157.84 149
Apr 11, 2024 165.00 165.28 160.14 165.02 165.02 265
Apr 10, 2024 160.90 167.26 158.77 158.77 158.77 231
Apr 9, 2024 167.32 170.40 165.55 165.80 165.80 273
Apr 8, 2024 170.34 170.34 164.12 166.43 166.43 220
Apr 5, 2024 167.92 172.15 164.66 167.10 167.10 297
Apr 4, 2024 168.62 172.36 166.25 166.25 166.25 12,585
Apr 3, 2024 170.25 171.18 163.15 166.66 166.66 282
Apr 2, 2024 161.00 170.90 156.33 170.90 170.90 122
Apr 1, 2024 170.25 170.25 153.60 158.00 158.00 487
Mar 28, 2024 154.05 165.74 154.05 164.52 164.52 236
Mar 27, 2024 160.74 165.16 157.84 160.74 160.74 324
Mar 26, 2024 161.96 165.30 161.52 163.00 163.00 5,547
Mar 25, 2024 163.32 164.10 153.95 164.10 164.10 385
Mar 22, 2024 158.66 165.15 155.73 159.40 159.40 319
Mar 21, 2024 157.98 161.92 156.52 157.14 157.14 156
Mar 20, 2024 158.87 161.54 153.44 157.34 157.34 170
Mar 19, 2024 151.38 155.10 148.34 152.65 152.65 171
Mar 18, 2024 153.40 153.88 147.00 149.18 149.18 250
Mar 15, 2024 7.00 Dividend
Mar 15, 2024 159.16 159.16 147.25 152.10 152.10 270
Mar 14, 2024 161.63 161.63 153.20 157.92 150.92 235
Mar 13, 2024 155.54 159.48 154.80 155.12 148.24 260
Mar 12, 2024 161.06 161.06 154.46 155.38 148.49 238
Mar 11, 2024 160.46 160.46 153.86 153.92 147.10 372
Mar 8, 2024 151.39 161.00 151.39 152.98 146.20 404
Mar 7, 2024 154.66 163.70 151.24 154.06 147.23 87
Mar 6, 2024 154.14 158.64 150.24 158.26 151.24 241
Mar 5, 2024 152.30 156.36 151.10 151.12 144.42 123
Mar 4, 2024 156.76 163.52 156.76 157.08 150.12 169
Mar 1, 2024 164.95 164.95 156.62 162.72 155.51 148
Feb 29, 2024 160.44 162.66 156.63 162.66 155.45 494
Feb 28, 2024 162.98 162.98 155.56 155.56 148.66 197
Feb 27, 2024 156.64 160.92 153.54 160.74 153.62 169
Feb 26, 2024 159.10 166.82 154.87 157.14 150.17 387
Feb 23, 2024 163.25 170.55 158.26 160.40 153.29 1,169
Feb 22, 2024 160.84 165.34 160.60 161.82 154.65 343
Feb 21, 2024 161.68 165.74 161.32 165.74 158.39 184
Feb 20, 2024 166.16 166.98 160.93 161.00 153.86 312
Feb 16, 2024 163.32 167.56 159.66 162.72 155.51 188
Feb 15, 2024 170.18 170.18 162.62 169.74 162.22 191
Feb 14, 2024 167.24 167.80 157.89 157.89 150.89 2,163
Feb 13, 2024 162.74 167.08 159.10 166.06 158.70 391
Feb 12, 2024 168.84 174.84 164.10 168.56 161.09 276
Feb 9, 2024 171.44 174.36 169.46 173.05 165.38 130
Feb 8, 2024 174.36 178.57 164.70 170.98 163.40 117
Feb 7, 2024 176.94 177.12 172.60 172.68 165.03 71
Feb 6, 2024 173.18 176.78 172.10 172.62 164.97 178
Feb 5, 2024 178.36 178.94 168.72 178.90 170.97 165
Feb 2, 2024 180.05 180.80 175.76 176.50 168.68 120
Feb 1, 2024 182.48 187.00 175.94 184.88 176.68 161
Jan 31, 2024 178.32 183.58 177.54 177.62 169.75 127
Jan 30, 2024 178.70 184.87 176.58 178.02 170.13 369
Jan 29, 2024 180.94 182.10 173.51 178.22 170.32 228
Jan 26, 2024 182.86 183.40 178.14 178.14 170.24 665
Jan 25, 2024 182.06 189.21 172.20 178.66 170.74 268
Jan 24, 2024 185.70 185.70 176.92 176.96 169.12 267
Jan 23, 2024 183.82 185.10 179.56 184.68 176.49 242
Jan 22, 2024 183.59 185.16 174.70 180.52 172.52 388
Jan 19, 2024 181.30 186.00 177.28 178.58 170.66 402
Jan 18, 2024 184.54 186.48 182.26 182.62 174.53 330
Jan 17, 2024 180.14 184.54 179.56 184.54 176.36 216
Jan 16, 2024 185.00 187.10 181.16 185.92 177.68 1,130
Jan 12, 2024 190.16 190.16 183.60 184.46 176.28 315
Jan 11, 2024 185.68 185.96 180.16 181.62 173.57 314
Jan 10, 2024 182.16 183.44 179.16 179.42 171.47 162
Jan 9, 2024 182.14 188.10 178.00 178.08 170.19 130
Jan 8, 2024 177.98 185.20 176.98 181.94 173.88 3,548
Jan 5, 2024 178.06 185.10 176.35 178.00 170.11 657
Jan 4, 2024 182.92 183.86 178.20 182.64 174.54 3,663
Jan 3, 2024 171.54 179.10 171.54 172.68 165.03 577
Jan 2, 2024 174.33 176.58 171.84 172.00 164.38 812
Dec 29, 2023 176.37 178.16 168.00 173.48 165.79 247
Dec 28, 2023 177.60 178.44 173.26 173.34 165.66 165
Dec 27, 2023 180.48 180.48 172.92 172.92 165.26 305
Dec 26, 2023 173.50 179.40 172.52 172.60 164.95 515
Dec 22, 2023 175.02 178.50 170.40 173.14 165.47 1,050
Dec 21, 2023 178.52 178.52 170.88 171.30 163.71 376
Dec 20, 2023 169.58 173.92 166.92 173.13 165.45 1,007
Dec 19, 2023 171.22 174.44 169.52 174.38 166.65 3,071
Dec 18, 2023 165.50 165.50 162.57 162.57 155.36 1,140
Dec 15, 2023 163.35 167.10 157.41 165.96 158.60 575
Dec 14, 2023 165.74 169.58 160.23 164.86 157.55 2,161
Dec 13, 2023 157.90 160.82 156.64 158.04 151.03 400
Dec 12, 2023 155.40 155.50 151.10 151.22 144.52 465
Dec 11, 2023 154.62 158.00 152.94 153.12 146.33 1,331
Dec 8, 2023 154.96 158.56 151.50 153.84 147.02 364
Dec 7, 2023 155.76 159.84 155.20 155.68 148.78 450
Dec 6, 2023 157.32 160.44 155.02 155.02 148.15 560
Dec 5, 2023 155.42 159.72 150.37 150.37 143.70 917
Dec 4, 2023 158.66 161.48 153.20 158.06 151.05 1,145
Dec 1, 2023 157.63 157.63 150.66 152.10 145.36 494
Nov 30, 2023 149.42 153.28 144.94 153.00 146.22 373
Nov 29, 2023 153.30 157.12 150.21 150.21 143.55 5,758
Nov 28, 2023 150.06 154.34 149.08 149.08 142.47 337
Nov 27, 2023 154.84 158.32 152.36 152.76 145.99 556
Nov 24, 2023 155.24 162.03 154.82 159.40 152.33 240
Nov 22, 2023 153.58 158.10 152.92 153.14 146.35 251
Nov 21, 2023 156.54 160.08 151.54 155.10 148.22 202
Nov 20, 2023 157.74 161.38 157.00 161.38 154.23 575
Nov 17, 2023 156.94 160.86 156.18 158.65 151.62 514
Nov 16, 2023 155.96 159.42 152.00 154.08 147.25 423
Nov 15, 2023 154.60 158.74 153.84 153.84 147.02 360
Nov 14, 2023 157.34 159.80 152.74 153.64 146.83 256
Nov 13, 2023 150.64 155.10 150.40 151.02 144.33 340
Nov 10, 2023 152.10 156.14 150.84 152.04 145.30 334
Nov 9, 2023 153.36 156.90 151.14 151.34 144.63 178
Nov 8, 2023 150.85 153.32 144.94 149.00 142.40 914
Nov 7, 2023 150.86 154.04 148.81 149.80 143.16 190
Nov 6, 2023 152.36 156.68 151.32 151.32 144.61 413
Nov 3, 2023 154.74 158.92 152.61 153.18 146.39 183
Nov 2, 2023 155.24 159.46 155.08 155.18 148.30 567
Nov 1, 2023 154.40 154.40 142.62 147.26 140.73 502
Oct 31, 2023 146.88 151.38 146.02 151.12 144.42 249
Oct 30, 2023 139.06 147.24 139.06 147.10 140.58 571
Oct 27, 2023 137.80 142.00 136.64 136.64 130.58 1,927
Oct 26, 2023 134.87 137.50 132.66 132.82 126.93 351
Oct 25, 2023 141.08 141.50 135.75 135.75 129.73 331
Oct 24, 2023 147.48 151.14 145.24 150.04 143.39 517
Oct 23, 2023 153.78 162.06 153.78 156.90 149.95 315
Oct 20, 2023 156.58 160.20 155.62 159.92 152.83 298
Oct 19, 2023 161.48 162.18 156.88 161.18 154.04 246
Oct 18, 2023 170.28 170.28 161.03 166.28 158.91 277
Oct 17, 2023 172.91 175.32 168.34 170.80 163.23 707
Oct 16, 2023 174.24 180.10 174.24 175.38 167.61 598
Oct 13, 2023 183.86 183.86 174.30 174.30 166.57 54
Oct 12, 2023 182.67 184.98 179.24 179.44 171.49 178
Oct 11, 2023 183.04 186.30 180.82 185.28 177.07 157
Oct 10, 2023 184.00 189.74 184.00 184.70 176.51 123
Oct 9, 2023 181.60 190.45 175.83 182.20 174.12 242
Oct 6, 2023 184.72 188.70 181.70 184.22 176.05 180
Oct 5, 2023 180.98 185.52 180.60 181.26 173.23 185
Oct 4, 2023 181.15 182.02 177.36 177.90 170.01 188
Oct 3, 2023 186.42 186.42 180.90 182.00 173.93 123
Oct 2, 2023 184.66 185.22 180.18 180.22 172.23 296
Sep 29, 2023 188.37 189.90 183.79 183.79 175.64 715
Sep 28, 2023 187.20 190.00 179.74 179.90 171.93 351
Sep 27, 2023 184.18 188.00 177.95 183.55 175.41 281
Sep 26, 2023 189.28 189.28 180.14 185.26 177.05 173
Sep 25, 2023 183.38 187.26 177.08 186.56 178.29 156
Sep 22, 2023 187.60 189.26 183.14 188.04 179.70 175
Sep 21, 2023 185.58 189.60 184.00 184.00 175.84 58
Sep 20, 2023 188.58 190.94 185.76 186.46 178.19 745
Sep 19, 2023 184.22 187.90 182.68 183.10 174.98 112
Sep 18, 2023 187.60 191.50 186.14 186.62 178.35 286
Sep 15, 2023 186.02 189.90 179.60 189.04 180.66 177
Sep 14, 2023 183.72 187.14 178.79 187.14 178.84 66
Sep 13, 2023 182.80 186.60 182.40 185.96 177.72 279
Sep 12, 2023 185.92 185.92 182.49 182.49 174.40 90
Sep 11, 2023 187.70 192.63 181.70 184.88 176.68 87
Sep 8, 2023 187.23 188.70 183.92 188.28 179.93 323
Sep 7, 2023 183.98 189.75 183.32 187.84 179.51 176
Sep 6, 2023 185.26 189.80 184.56 189.42 181.02 116
Sep 5, 2023 184.38 187.74 182.90 183.06 174.95 126
Sep 1, 2023 190.12 193.12 187.90 192.28 183.76 117
Aug 31, 2023 191.98 192.74 182.36 187.28 178.98 143
Aug 30, 2023 197.48 199.81 192.70 192.88 184.33 165
Aug 29, 2023 191.24 198.54 191.24 191.67 183.17 184
Aug 28, 2023 189.62 194.12 189.12 194.12 185.52 213
Aug 25, 2023 190.60 192.16 187.22 187.74 179.42 188
Aug 24, 2023 192.20 192.20 183.36 186.38 178.12 580
Aug 23, 2023 187.62 193.80 187.62 193.04 184.48 713
Aug 22, 2023 188.92 192.62 184.06 184.06 175.90 136
Aug 21, 2023 192.78 193.76 188.52 189.38 180.99 159
Aug 18, 2023 191.36 193.54 188.62 188.78 180.41 69
Aug 17, 2023 194.06 195.04 184.10 189.04 180.66 168
Aug 16, 2023 194.70 195.08 189.22 193.94 185.34 53
Aug 15, 2023 193.50 194.50 189.00 189.14 180.76 162
Aug 14, 2023 194.50 196.50 191.78 196.02 187.33 131
Aug 11, 2023 193.12 198.12 192.36 192.36 183.83 104
Aug 10, 2023 197.20 200.14 194.42 194.46 185.84 124
Aug 9, 2023 198.42 199.52 194.72 199.42 190.58 95
Aug 8, 2023 196.08 199.80 192.98 193.64 185.06 33
Aug 7, 2023 198.88 200.74 198.88 200.74 191.84 59
Aug 4, 2023 194.72 199.30 193.18 197.90 189.13 378
Aug 3, 2023 196.16 198.82 191.00 198.60 189.80 116
Aug 2, 2023 194.64 197.76 192.66 197.60 188.84 33
Aug 1, 2023 200.26 201.34 196.14 196.52 187.81 138
Jul 31, 2023 198.56 203.54 197.40 197.40 188.65 111
Jul 28, 2023 198.39 200.46 198.39 198.94 190.12 109
Jul 27, 2023 209.26 210.50 203.04 203.04 194.04 250
Jul 26, 2023 205.20 207.54 204.76 207.54 198.34 214
Jul 25, 2023 213.94 213.94 202.96 208.28 199.05 181
Jul 24, 2023 220.18 220.54 207.83 215.10 205.57 157
Jul 21, 2023 221.80 222.90 217.42 222.72 212.85 226
Jul 20, 2023 224.58 224.68 219.38 223.94 214.01 183
Jul 19, 2023 221.80 224.34 219.56 219.78 210.04 121
Jul 18, 2023 229.76 229.76 221.58 222.08 212.24 113
Jul 17, 2023 223.30 224.50 219.22 224.50 214.55 238
Jul 14, 2023 224.20 225.55 213.40 213.40 203.94 166
Jul 13, 2023 221.90 222.12 217.40 218.10 208.43 110
Jul 12, 2023 218.16 223.63 215.08 215.32 205.78 121
Jul 11, 2023 217.77 217.77 209.52 214.68 205.16 74
Jul 10, 2023 214.25 214.25 205.05 207.40 198.21 275
Jul 7, 2023 208.36 210.28 205.45 210.04 200.73 74
Jul 6, 2023 208.70 208.98 204.40 204.78 195.70 196
Jul 5, 2023 210.22 211.02 206.44 206.44 197.29 98
Jul 3, 2023 211.78 212.20 207.06 211.86 202.47 218
Jun 30, 2023 213.42 213.46 208.02 208.26 199.03 71
Jun 29, 2023 207.62 211.50 203.60 207.98 198.76 415
Jun 28, 2023 211.51 211.51 203.74 208.16 198.93 64
Jun 27, 2023 202.64 205.42 194.75 205.38 196.28 96
Jun 26, 2023 200.82 201.04 194.12 194.12 185.51 303
Jun 23, 2023 200.14 200.96 193.55 196.20 187.50 282
Jun 22, 2023 198.52 202.96 198.16 202.74 193.75 97
Jun 21, 2023 189.35 202.72 189.35 202.12 193.16 289
Jun 20, 2023 196.52 200.62 195.56 200.54 191.65 372
Jun 16, 2023 198.58 201.28 192.30 196.72 188.00 205
Jun 15, 2023 198.98 201.50 196.24 197.22 188.48 298
Jun 14, 2023 195.40 199.38 190.71 199.18 190.35 88
Jun 13, 2023 188.40 195.36 188.40 195.36 186.70 244
Jun 12, 2023 192.76 192.76 187.00 187.14 178.84 233
Jun 9, 2023 195.76 195.76 190.64 190.64 182.19 1,431
Jun 8, 2023 194.36 198.98 194.36 198.98 190.16 101
Jun 7, 2023 197.48 197.48 192.26 192.76 184.22 210
Jun 6, 2023 191.58 197.78 186.74 197.60 188.84 140
Jun 5, 2023 187.16 198.20 187.16 193.16 184.60 237
Jun 2, 2023 193.77 198.92 193.77 198.36 189.57 302
Jun 1, 2023 197.81 197.81 192.20 193.06 184.50 163
May 31, 2023 194.54 195.20 189.70 195.16 186.51 155
May 30, 2023 196.42 196.42 187.81 190.96 182.50 211
May 26, 2023 193.52 194.46 184.23 190.32 181.88 199
May 25, 2023 187.54 191.72 186.62 187.24 178.94 108
May 24, 2023 195.18 195.18 185.12 185.34 177.12 130
May 23, 2023 192.42 195.16 189.78 194.30 185.69 244
May 22, 2023 195.02 198.70 193.80 194.20 185.59 67
May 19, 2023 195.72 196.42 189.94 196.22 187.52 229
May 18, 2023 195.14 195.14 189.40 194.46 185.84 228
May 17, 2023 192.78 194.48 188.88 189.54 181.14 118
May 16, 2023 190.60 194.66 189.17 194.34 185.73 126
May 15, 2023 194.44 195.00 190.36 190.50 182.06 315
May 12, 2023 195.32 195.88 190.42 195.44 186.78 349
May 11, 2023 199.15 199.15 191.98 192.02 183.51 117
May 10, 2023 195.16 197.71 190.78 191.60 183.11 128
May 9, 2023 190.16 195.36 190.14 190.68 182.23 299
May 8, 2023 192.10 196.08 185.88 191.10 182.63 227
May 5, 2023 192.90 196.12 190.48 196.12 187.43 212
May 4, 2023 188.98 193.22 184.50 188.74 180.37 292
May 3, 2023 188.78 194.04 185.56 189.02 180.64 1,614
May 2, 2023 185.50 190.54 185.42 186.26 178.00 260
May 1, 2023 191.48 191.60 185.40 186.08 177.83 185
Apr 28, 2023 186.16 190.40 185.70 185.80 177.56 116
Apr 27, 2023 185.46 190.22 184.96 185.72 177.49 155
Apr 26, 2023 179.04 182.04 176.80 181.40 173.36 257
Apr 25, 2023 180.44 184.10 175.85 175.85 168.06 278