DSV AS (DS81.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
At close: 08:51AM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
| May 06, 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | - |
| May 03, 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | - |
| May 02, 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
| Apr 30, 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
| Apr 29, 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
| Apr 26, 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
| Apr 25, 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
| Apr 24, 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
| Apr 23, 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
| Apr 22, 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | - |
| Apr 19, 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
| Apr 18, 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | - |
| Apr 17, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | - |
| Apr 16, 2024 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | - |
| Apr 15, 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | - |
| Apr 12, 2024 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | - |
| Apr 11, 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - |
| Apr 10, 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | - |
| Apr 09, 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - |
| Apr 08, 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | - |
| Apr 05, 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | - |
| Apr 04, 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | - |
| Apr 03, 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
| Apr 02, 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
| Mar 28, 2024 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | - |
| Mar 27, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| Mar 26, 2024 | 148.65 | 148.65 | 148.65 | 148.65 | 148.65 | - |
| Mar 25, 2024 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | - |
| Mar 22, 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | - |
| Mar 21, 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
| Mar 20, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - |
| Mar 19, 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | - |
| Mar 18, 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
| Mar 15, 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
| Mar 15, 2024 | 7 Dividend | |||||
| Mar 14, 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 136.10 | - |
| Mar 13, 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 136.72 | - |
| Mar 12, 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 135.24 | - |
| Mar 11, 2024 | 141.05 | 141.05 | 141.05 | 141.05 | 134.15 | - |
| Mar 08, 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 134.96 | - |
| Mar 07, 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 135.62 | - |
| Mar 06, 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 133.82 | - |
| Mar 05, 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 138.53 | - |
| Mar 04, 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 140.19 | - |
| Mar 01, 2024 | 147.65 | 147.65 | 147.65 | 147.65 | 140.43 | - |
| Feb 29, 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 137.86 | - |
| Feb 28, 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 138.48 | - |
| Feb 27, 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 139.05 | - |
| Feb 26, 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 142.28 | - |
| Feb 23, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 142.66 | - |
| Feb 22, 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 143.33 | - |
| Feb 21, 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 144.18 | - |
| Feb 20, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 145.52 | - |
| Feb 19, 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 145.14 | - |
| Feb 16, 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 145.71 | - |
| Feb 15, 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 144.37 | - |
| Feb 14, 2024 | 152.65 | 152.65 | 152.65 | 152.65 | 145.18 | - |
| Feb 13, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 146.47 | - |
| Feb 12, 2024 | 158.45 | 158.45 | 158.45 | 158.45 | 150.70 | - |
| Feb 09, 2024 | 160.05 | 160.05 | 160.05 | 160.05 | 152.22 | - |
| Feb 08, 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 153.31 | - |
| Feb 07, 2024 | 161.65 | 161.65 | 161.65 | 161.65 | 153.74 | - |
| Feb 06, 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 154.65 | - |
| Feb 05, 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 156.45 | - |
| Feb 02, 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 160.21 | - |
| Feb 01, 2024 | 161.55 | 161.55 | 161.55 | 161.55 | 153.65 | - |
| Jan 31, 2024 | 163.70 | 163.70 | 163.70 | 163.70 | 155.69 | - |
| Jan 30, 2024 | 165.15 | 165.15 | 165.15 | 165.15 | 157.07 | - |
| Jan 29, 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 157.12 | - |
| Jan 26, 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 157.50 | - |
| Jan 25, 2024 | 163.95 | 163.95 | 163.95 | 163.95 | 155.93 | - |
| Jan 24, 2024 | 167.75 | 167.75 | 167.75 | 167.75 | 159.54 | - |
| Jan 23, 2024 | 166.85 | 166.85 | 166.85 | 166.85 | 158.69 | - |
| Jan 22, 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 156.74 | - |
| Jan 19, 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 160.26 | - |
| Jan 18, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 158.83 | - |
| Jan 17, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 156.93 | - |
| Jan 16, 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 159.83 | - |
| Jan 15, 2024 | 166.10 | 166.10 | 166.10 | 166.10 | 157.97 | - |
| Jan 12, 2024 | 166.10 | 166.10 | 166.10 | 166.10 | 157.97 | - |
| Jan 11, 2024 | 164.75 | 164.75 | 164.75 | 164.75 | 156.69 | - |
| Jan 10, 2024 | 167.75 | 167.75 | 167.75 | 167.75 | 159.54 | - |
| Jan 09, 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 154.46 | - |
| Jan 08, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 155.98 | - |
| Jan 05, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 155.98 | - |
| Jan 04, 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 150.98 | - |
| Jan 03, 2024 | 158.25 | 158.25 | 158.25 | 158.25 | 150.51 | - |
| Jan 02, 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 152.08 | - |
| Dec 29, 2023 | 157.80 | 159.40 | 157.80 | 159.40 | 151.60 | - |
| Dec 28, 2023 | 156.80 | 156.80 | 156.80 | 156.80 | 149.13 | - |
| Dec 27, 2023 | 158.55 | 158.55 | 158.55 | 158.55 | 150.79 | - |
| Dec 22, 2023 | 157.05 | 157.05 | 157.05 | 157.05 | 149.37 | - |
| Dec 21, 2023 | 155.40 | 155.40 | 155.40 | 155.40 | 147.80 | - |
| Dec 20, 2023 | 153.25 | 153.25 | 153.25 | 153.25 | 145.75 | - |
| Dec 19, 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 142.66 | - |
| Dec 18, 2023 | 149.75 | 149.75 | 149.75 | 149.75 | 142.42 | - |
| Dec 15, 2023 | 151.35 | 151.35 | 151.35 | 151.35 | 143.95 | - |
| Dec 14, 2023 | 146.55 | 146.55 | 146.55 | 146.55 | 139.38 | - |
| Dec 13, 2023 | 141.80 | 141.80 | 141.80 | 141.80 | 134.86 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.