DSV AS (DS81.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
| May 02, 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
| Apr 30, 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
| Apr 29, 2024 | 138.40 | 138.40 | 137.45 | 137.45 | 137.45 | 110 |
| Apr 26, 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | - |
| Apr 25, 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
| Apr 24, 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | - |
| Apr 23, 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | - |
| Apr 22, 2024 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | - |
| Apr 19, 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - |
| Apr 18, 2024 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | - |
| Apr 17, 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
| Apr 16, 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | - |
| Apr 15, 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
| Apr 12, 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - |
| Apr 11, 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
| Apr 10, 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | - |
| Apr 09, 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | - |
| Apr 08, 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
| Apr 05, 2024 | 154.50 | 154.50 | 153.75 | 153.75 | 153.75 | 152 |
| Apr 04, 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | - |
| Apr 03, 2024 | 150.90 | 157.30 | 150.90 | 157.30 | 157.30 | 5 |
| Apr 02, 2024 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | - |
| Mar 28, 2024 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | - |
| Mar 27, 2024 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | - |
| Mar 26, 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
| Mar 25, 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
| Mar 22, 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
| Mar 21, 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
| Mar 20, 2024 | 140.15 | 146.95 | 140.15 | 146.95 | 146.95 | 1 |
| Mar 19, 2024 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | - |
| Mar 18, 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
| Mar 15, 2024 | 143.55 | 143.55 | 141.20 | 141.20 | 141.20 | 76 |
| Mar 15, 2024 | 7 Dividend | |||||
| Mar 14, 2024 | 144.05 | 144.05 | 144.05 | 144.05 | 137.05 | - |
| Mar 13, 2024 | 144.05 | 144.05 | 144.05 | 144.05 | 137.05 | - |
| Mar 12, 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 136.19 | - |
| Mar 11, 2024 | 141.65 | 141.65 | 141.65 | 141.65 | 134.77 | - |
| Mar 08, 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 136.34 | - |
| Mar 07, 2024 | 142.45 | 143.55 | 142.45 | 143.55 | 136.57 | 5 |
| Mar 06, 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 134.72 | - |
| Mar 05, 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 138.38 | - |
| Mar 04, 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 140.90 | - |
| Mar 01, 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 141.38 | - |
| Feb 29, 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 139.29 | - |
| Feb 28, 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 139.62 | - |
| Feb 27, 2024 | 147.25 | 147.25 | 147.25 | 147.25 | 140.09 | - |
| Feb 26, 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 142.95 | - |
| Feb 23, 2024 | 151.40 | 151.40 | 150.25 | 150.25 | 142.95 | 15 |
| Feb 22, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 145.09 | - |
| Feb 21, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 145.09 | - |
| Feb 20, 2024 | 153.75 | 153.75 | 153.15 | 153.15 | 145.71 | 3 |
| Feb 19, 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 146.28 | - |
| Feb 16, 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 146.37 | - |
| Feb 15, 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 146.37 | - |
| Feb 14, 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 146.42 | - |
| Feb 13, 2024 | 154.00 | 155.10 | 154.00 | 155.10 | 147.56 | 100 |
| Feb 12, 2024 | 160.50 | 160.50 | 154.00 | 154.00 | 146.52 | 73 |
| Feb 09, 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 153.56 | - |
| Feb 08, 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 154.32 | - |
| Feb 07, 2024 | 163.15 | 163.15 | 161.85 | 161.85 | 153.99 | 15 |
| Feb 06, 2024 | 163.15 | 163.15 | 163.15 | 163.15 | 155.22 | - |
| Feb 05, 2024 | 165.85 | 165.85 | 165.85 | 165.85 | 157.79 | - |
| Feb 02, 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 160.26 | - |
| Feb 01, 2024 | 162.10 | 162.10 | 162.10 | 162.10 | 154.22 | - |
| Jan 31, 2024 | 164.10 | 164.10 | 164.10 | 164.10 | 156.13 | - |
| Jan 30, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 157.93 | - |
| Jan 29, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 157.93 | - |
| Jan 26, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 157.93 | - |
| Jan 25, 2024 | 165.75 | 165.75 | 165.75 | 165.75 | 157.70 | - |
| Jan 24, 2024 | 168.75 | 168.75 | 168.75 | 168.75 | 160.55 | - |
| Jan 23, 2024 | 167.35 | 167.35 | 167.35 | 167.35 | 159.22 | - |
| Jan 22, 2024 | 166.25 | 166.25 | 166.25 | 166.25 | 158.17 | - |
| Jan 19, 2024 | 169.35 | 169.35 | 169.35 | 169.35 | 161.12 | - |
| Jan 18, 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 160.03 | - |
| Jan 17, 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 160.03 | - |
| Jan 16, 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 160.60 | - |
| Jan 15, 2024 | 167.45 | 167.45 | 167.45 | 167.45 | 159.31 | - |
| Jan 12, 2024 | 167.45 | 167.45 | 167.45 | 167.45 | 159.31 | - |
| Jan 11, 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 158.41 | - |
| Jan 10, 2024 | 168.00 | 168.00 | 166.50 | 166.50 | 158.41 | 36 |
| Jan 09, 2024 | 163.70 | 163.70 | 163.70 | 163.70 | 155.75 | - |
| Jan 08, 2024 | 163.70 | 163.70 | 163.70 | 163.70 | 155.75 | - |
| Jan 05, 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 155.65 | - |
| Jan 04, 2024 | 159.35 | 159.35 | 159.35 | 159.35 | 151.61 | - |
| Jan 03, 2024 | 159.35 | 159.35 | 159.35 | 159.35 | 151.61 | - |
| Jan 02, 2024 | 159.95 | 159.95 | 159.95 | 159.95 | 152.18 | - |
| Dec 29, 2023 | 158.75 | 160.00 | 158.75 | 160.00 | 152.22 | - |
| Dec 28, 2023 | 158.75 | 158.75 | 158.75 | 158.75 | 151.04 | - |
| Dec 27, 2023 | 159.30 | 159.30 | 159.30 | 159.30 | 151.56 | - |
| Dec 22, 2023 | 157.15 | 157.15 | 157.15 | 157.15 | 149.51 | - |
| Dec 21, 2023 | 156.15 | 156.15 | 156.15 | 156.15 | 148.56 | - |
| Dec 20, 2023 | 156.40 | 156.40 | 156.40 | 156.40 | 148.80 | - |
| Dec 19, 2023 | 150.65 | 150.65 | 150.65 | 150.65 | 143.33 | - |
| Dec 18, 2023 | 150.70 | 150.70 | 150.70 | 150.70 | 143.38 | - |
| Dec 15, 2023 | 151.85 | 151.85 | 151.85 | 151.85 | 144.47 | - |
| Dec 14, 2023 | 147.70 | 147.70 | 147.70 | 147.70 | 140.52 | - |
| Dec 13, 2023 | 142.85 | 142.85 | 142.85 | 142.85 | 135.91 | - |
| Dec 12, 2023 | 145.25 | 145.25 | 145.25 | 145.25 | 138.19 | - |
| Dec 11, 2023 | 145.40 | 145.40 | 145.40 | 145.40 | 138.33 | - |
| *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.