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

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	166.17	166.17	149.80	149.88	149.88	267
May 26, 2022	164.62	166.12	149.75	149.83	149.83	517
May 25, 2022	151.19	161.77	151.19	151.93	151.93	535
May 24, 2022	152.38	165.36	152.38	152.85	152.85	1,442
May 23, 2022	155.37	167.06	154.90	155.22	155.22	471
May 20, 2022	153.53	164.92	152.28	153.95	153.95	406
May 19, 2022	149.69	162.57	149.69	162.55	162.55	357
May 18, 2022	149.60	159.19	146.58	146.58	146.58	477
May 17, 2022	149.75	161.90	149.32	161.90	161.90	217
May 16, 2022	152.91	156.94	144.62	146.60	146.60	556
May 13, 2022	141.77	157.02	141.34	141.34	141.34	1,690
May 12, 2022	149.86	153.48	139.60	139.68	139.68	1,266
May 11, 2022	141.64	151.89	138.71	149.48	149.48	451
May 10, 2022	155.85	155.85	142.15	142.24	142.24	1,142
May 09, 2022	153.30	153.30	141.42	141.62	141.62	779
May 06, 2022	162.05	163.99	151.43	151.43	151.43	1,373
May 05, 2022	162.63	171.02	156.29	156.37	156.37	735
May 04, 2022	165.86	167.48	156.44	160.84	160.84	304
May 03, 2022	153.54	163.56	152.98	153.20	153.20	571
May 02, 2022	153.86	168.67	153.62	154.88	154.88	462
Apr 29, 2022	159.32	169.57	159.32	169.34	169.34	170
Apr 28, 2022	160.11	163.04	158.44	158.44	158.44	352
Apr 27, 2022	156.96	166.00	152.93	153.74	153.74	2,443
Apr 26, 2022	170.14	170.14	155.84	155.88	155.88	247
Apr 25, 2022	166.41	169.25	156.22	169.25	169.25	293
Apr 22, 2022	170.62	170.62	157.53	157.65	157.65	265
Apr 21, 2022	173.19	173.98	160.68	160.68	160.68	386
Apr 20, 2022	172.20	173.52	160.83	172.92	172.92	237
Apr 19, 2022	168.58	173.02	159.78	173.02	173.02	261
Apr 18, 2022	169.52	169.60	153.13	153.13	153.13	476
Apr 14, 2022	153.13	167.05	153.13	153.13	153.13	335
Apr 13, 2022	155.35	166.86	155.15	156.14	156.14	451
Apr 12, 2022	168.25	170.46	159.98	159.98	159.98	169
Apr 11, 2022	157.01	167.71	155.90	156.01	156.01	181
Apr 08, 2022	174.87	175.93	165.23	166.20	166.20	303
Apr 07, 2022	178.95	179.32	167.82	168.44	168.44	246
Apr 06, 2022	170.79	181.88	169.75	170.39	170.39	415
Apr 05, 2022	180.18	188.42	178.50	178.58	178.58	186
Apr 04, 2022	181.90	193.11	180.45	180.52	180.52	261
Apr 01, 2022	186.63	199.01	185.26	185.54	185.54	231
Mar 31, 2022	198.15	200.34	190.82	190.82	190.82	1,414
Mar 30, 2022	203.51	204.18	190.74	190.74	190.74	845
Mar 29, 2022	193.68	204.15	192.25	204.10	204.10	173
Mar 28, 2022	189.76	203.13	189.76	189.85	189.85	127
Mar 25, 2022	186.25	197.69	185.13	185.13	185.13	194
Mar 24, 2022	197.98	199.01	185.56	194.97	194.97	1,628
Mar 23, 2022	199.25	200.80	186.26	200.15	200.15	210
Mar 22, 2022	201.20	202.27	191.78	191.78	191.78	212
Mar 21, 2022	204.64	205.67	191.67	193.69	193.69	19,036
Mar 18, 2022	202.27	208.62	193.88	208.62	208.62	657
Mar 17, 2022	198.42	199.74	195.47	199.58	199.58	885
Mar 16, 2022	185.22	200.04	183.28	184.21	184.21	305
Mar 15, 2022	180.32	193.05	180.32	192.14	192.14	318
Mar 14, 2022	182.66	184.35	171.62	182.30	182.30	176
Mar 11, 2022	181.66	181.66	168.41	169.35	169.35	2,013
Mar 10, 2022	181.17	181.17	170.98	180.93	180.93	265
Mar 09, 2022	176.18	179.97	169.80	172.05	172.05	366
Mar 08, 2022	169.03	184.92	167.83	179.57	179.57	1,317
Mar 07, 2022	181.99	181.99	168.20	168.28	168.28	670
Mar 04, 2022	168.34	181.90	167.91	167.91	167.91	1,753
Mar 03, 2022	187.77	189.50	176.02	188.67	188.67	970
Mar 02, 2022	175.38	184.97	174.98	174.98	174.98	267
Mar 01, 2022	174.42	186.78	172.28	176.13	176.13	306
Feb 28, 2022	189.00	190.23	175.84	182.88	182.88	215
Feb 25, 2022	185.77	188.42	174.60	177.04	177.04	355
Feb 24, 2022	176.62	178.72	159.09	178.72	178.72	341
Feb 23, 2022	184.70	184.70	171.69	181.22	181.22	300
Feb 22, 2022	188.84	189.29	175.35	175.35	175.35	924
Feb 18, 2022	192.10	192.10	178.03	190.04	190.04	245
Feb 17, 2022	196.60	196.60	182.48	193.89	193.89	427
Feb 16, 2022	198.53	198.98	186.26	198.34	198.34	214
Feb 15, 2022	200.67	202.33	188.65	188.73	188.73	1,723
Feb 14, 2022	198.38	199.31	183.88	183.88	183.88	196
Feb 11, 2022	199.76	201.88	193.10	193.20	193.20	216
Feb 10, 2022	205.08	209.17	201.53	209.17	209.17	150
Feb 09, 2022	204.51	206.60	204.48	204.48	204.48	217
Feb 08, 2022	198.17	200.45	197.20	200.34	200.34	568
Feb 07, 2022	203.83	204.37	200.76	202.96	202.96	249
Feb 04, 2022	197.46	212.32	197.06	198.62	198.62	463
Feb 03, 2022	213.49	214.61	197.78	214.38	214.38	146
Feb 02, 2022	210.09	213.17	206.58	212.72	212.72	531
Feb 01, 2022	210.72	210.72	206.53	206.53	206.53	514
Jan 31, 2022	201.80	203.58	200.50	203.43	203.43	437
Jan 28, 2022	196.23	198.27	193.99	198.27	198.27	395
Jan 27, 2022	201.33	206.23	191.03	205.51	205.51	621
Jan 26, 2022	200.04	207.31	197.23	206.52	206.52	955
Jan 25, 2022	195.43	202.62	187.23	202.62	202.62	557
Jan 24, 2022	192.47	200.52	183.93	200.52	200.52	821
Jan 21, 2022	204.68	208.32	194.13	207.10	207.10	364
Jan 20, 2022	209.75	210.38	207.54	210.30	210.30	601
Jan 19, 2022	210.51	215.37	200.74	209.32	209.32	204
Jan 18, 2022	208.73	209.35	205.31	207.43	207.43	931
Jan 14, 2022	212.11	212.11	209.56	209.63	209.63	494
Jan 13, 2022	221.81	221.81	217.69	217.69	217.69	516
Jan 12, 2022	219.69	223.32	213.38	213.38	213.38	111
Jan 11, 2022	215.08	226.07	203.18	226.07	226.07	307
Jan 10, 2022	210.70	215.45	210.08	215.45	215.45	1,086
Jan 07, 2022	225.40	227.06	223.45	227.06	227.06	217
Jan 06, 2022	224.22	224.49	221.92	224.20	224.20	708
Jan 05, 2022	234.38	234.38	228.83	228.83	228.83	484
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,158.24+100.40(+2.47%)

Dow 3033,212.96+575.77(+1.76%)

Nasdaq12,131.13+390.48(+3.33%)

Russell 20001,887.90+49.66(+2.70%)

Crude Oil115.07+0.98(+0.86%)

Gold1,850.60+3.00(+0.16%)

DSV A/S (DSDVF)

S&P 500
4,158.24
+100.40(+2.47%)

Dow 30
33,212.96
+575.77(+1.76%)

Nasdaq
12,131.13
+390.48(+3.33%)

Russell 2000
1,887.90
+49.66(+2.70%)

Crude Oil
115.07
+0.98(+0.86%)

Gold
1,850.60
+3.00(+0.16%)