DSV AS (DS81.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 02:55PM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 131.95 | 132.90 | 131.95 | 132.35 | 132.35 | - |
| Apr 30, 2024 | 136.40 | 136.40 | 133.40 | 133.40 | 133.40 | - |
| Apr 29, 2024 | 138.20 | 138.40 | 136.45 | 136.45 | 136.45 | - |
| Apr 26, 2024 | 133.70 | 134.75 | 133.70 | 134.25 | 134.25 | - |
| Apr 25, 2024 | 135.50 | 135.50 | 134.60 | 134.60 | 134.60 | - |
| Apr 24, 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | - |
| Apr 23, 2024 | 144.55 | 145.45 | 144.55 | 144.95 | 144.95 | - |
| Apr 22, 2024 | 143.45 | 143.45 | 143.35 | 143.35 | 143.35 | - |
| Apr 19, 2024 | 141.30 | 143.20 | 141.30 | 143.20 | 143.20 | - |
| Apr 18, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
| Apr 17, 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
| Apr 16, 2024 | 148.90 | 148.90 | 148.00 | 148.00 | 148.00 | - |
| Apr 15, 2024 | 150.75 | 150.75 | 149.25 | 149.25 | 149.25 | - |
| Apr 12, 2024 | 152.50 | 153.40 | 152.25 | 152.25 | 152.25 | - |
| Apr 11, 2024 | 152.45 | 153.25 | 152.45 | 153.25 | 153.25 | - |
| Apr 10, 2024 | 154.35 | 154.35 | 150.90 | 150.90 | 150.90 | - |
| Apr 09, 2024 | 152.05 | 155.25 | 152.05 | 154.40 | 154.40 | - |
| Apr 08, 2024 | 153.85 | 153.85 | 152.50 | 152.50 | 152.50 | - |
| Apr 05, 2024 | 153.25 | 153.60 | 153.25 | 153.60 | 153.60 | - |
| Apr 04, 2024 | 155.35 | 156.80 | 155.35 | 156.80 | 156.80 | - |
| Apr 03, 2024 | 150.70 | 156.60 | 150.65 | 156.60 | 156.60 | 10 |
| Apr 02, 2024 | 149.35 | 152.90 | 149.35 | 151.80 | 151.80 | - |
| Mar 28, 2024 | 149.85 | 150.10 | 149.50 | 149.50 | 149.50 | - |
| Mar 27, 2024 | 150.35 | 150.35 | 147.20 | 149.80 | 149.80 | - |
| Mar 26, 2024 | 148.70 | 151.05 | 148.70 | 150.40 | 150.40 | - |
| Mar 25, 2024 | 148.30 | 150.10 | 148.30 | 148.35 | 148.35 | - |
| Mar 22, 2024 | 145.50 | 148.55 | 145.50 | 148.10 | 148.10 | - |
| Mar 21, 2024 | 146.95 | 146.95 | 145.10 | 146.30 | 146.30 | - |
| Mar 20, 2024 | 139.80 | 142.05 | 139.80 | 142.05 | 142.05 | - |
| Mar 19, 2024 | 138.40 | 139.35 | 137.95 | 139.35 | 139.35 | - |
| Mar 18, 2024 | 141.20 | 142.45 | 139.50 | 139.50 | 139.50 | - |
| Mar 15, 2024 | 142.30 | 142.30 | 141.85 | 141.85 | 141.85 | - |
| Mar 15, 2024 | 7 Dividend | |||||
| Mar 14, 2024 | 142.95 | 142.95 | 142.40 | 142.40 | 135.40 | - |
| Mar 13, 2024 | 143.90 | 143.90 | 142.05 | 142.45 | 135.45 | 10 |
| Mar 12, 2024 | 143.00 | 143.00 | 142.45 | 142.45 | 135.45 | - |
| Mar 11, 2024 | 140.70 | 142.45 | 140.40 | 142.35 | 135.35 | 2 |
| Mar 08, 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 135.30 | - |
| Mar 07, 2024 | 142.10 | 143.50 | 142.10 | 143.10 | 136.07 | - |
| Mar 06, 2024 | 140.65 | 143.45 | 140.65 | 143.00 | 135.97 | - |
| Mar 05, 2024 | 145.30 | 145.30 | 141.90 | 141.90 | 134.92 | - |
| Mar 04, 2024 | 147.00 | 147.00 | 145.30 | 145.30 | 138.16 | - |
| Mar 01, 2024 | 148.45 | 150.00 | 147.40 | 147.45 | 140.20 | - |
| Feb 29, 2024 | 145.10 | 148.50 | 145.10 | 148.50 | 141.20 | - |
| Feb 28, 2024 | 145.35 | 145.95 | 145.35 | 145.95 | 138.78 | - |
| Feb 27, 2024 | 145.80 | 145.80 | 145.50 | 145.75 | 138.59 | - |
| Feb 26, 2024 | 148.95 | 148.95 | 148.60 | 148.60 | 141.30 | - |
| Feb 23, 2024 | 149.85 | 149.85 | 149.85 | 149.85 | 142.48 | - |
| Feb 22, 2024 | 152.00 | 152.00 | 149.85 | 149.85 | 142.48 | 2 |
| Feb 21, 2024 | 151.65 | 151.65 | 150.20 | 150.80 | 143.39 | - |
| Feb 20, 2024 | 152.60 | 152.60 | 152.20 | 152.20 | 144.72 | - |
| Feb 19, 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 144.77 | - |
| Feb 16, 2024 | 153.15 | 153.15 | 153.10 | 153.10 | 145.57 | - |
| Feb 15, 2024 | 152.45 | 153.20 | 152.45 | 153.20 | 145.67 | - |
| Feb 14, 2024 | 153.25 | 153.25 | 152.60 | 152.60 | 145.10 | - |
| Feb 13, 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 145.91 | - |
| Feb 12, 2024 | 159.15 | 159.15 | 158.90 | 158.90 | 151.09 | - |
| Feb 09, 2024 | 159.95 | 161.30 | 159.40 | 160.45 | 152.56 | 6 |
| Feb 08, 2024 | 162.10 | 162.10 | 162.10 | 162.10 | 154.13 | - |
| Feb 07, 2024 | 161.80 | 162.50 | 161.80 | 162.45 | 154.46 | - |
| Feb 06, 2024 | 164.00 | 164.00 | 162.00 | 162.00 | 154.04 | - |
| Feb 05, 2024 | 164.65 | 164.65 | 163.40 | 163.40 | 155.37 | - |
| Feb 02, 2024 | 167.30 | 167.30 | 164.90 | 164.90 | 156.79 | - |
| Feb 01, 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 149.66 | - |
| Jan 31, 2024 | 164.10 | 166.15 | 164.10 | 166.15 | 157.98 | - |
| Jan 30, 2024 | 165.60 | 166.15 | 165.60 | 166.15 | 157.98 | - |
| Jan 29, 2024 | 165.20 | 166.60 | 165.20 | 166.60 | 158.41 | - |
| Jan 26, 2024 | 165.75 | 166.75 | 165.75 | 166.75 | 158.55 | - |
| Jan 25, 2024 | 164.60 | 165.90 | 164.60 | 165.05 | 156.94 | - |
| Jan 24, 2024 | 168.65 | 168.65 | 166.20 | 166.20 | 158.03 | - |
| Jan 23, 2024 | 167.25 | 169.65 | 167.25 | 169.50 | 161.17 | - |
| Jan 22, 2024 | 165.30 | 168.25 | 165.30 | 167.60 | 159.36 | - |
| Jan 19, 2024 | 169.25 | 169.25 | 165.60 | 165.60 | 157.46 | - |
| Jan 18, 2024 | 167.90 | 167.95 | 167.90 | 167.95 | 159.69 | - |
| Jan 17, 2024 | 166.55 | 167.80 | 166.55 | 167.50 | 159.27 | - |
| Jan 16, 2024 | 167.35 | 168.15 | 167.35 | 168.15 | 159.88 | - |
| Jan 15, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 159.74 | - |
| Jan 12, 2024 | 167.35 | 171.90 | 167.35 | 171.90 | 163.45 | 2 |
| Jan 11, 2024 | 165.90 | 167.45 | 165.90 | 166.70 | 158.51 | - |
| Jan 10, 2024 | 167.95 | 167.95 | 166.70 | 166.70 | 158.51 | - |
| Jan 09, 2024 | 162.80 | 165.10 | 162.80 | 164.55 | 156.46 | - |
| Jan 08, 2024 | 163.25 | 163.80 | 163.25 | 163.60 | 155.56 | - |
| Jan 05, 2024 | 163.15 | 164.05 | 162.75 | 164.05 | 155.99 | - |
| Jan 04, 2024 | 159.15 | 165.15 | 159.15 | 165.15 | 157.03 | - |
| Jan 03, 2024 | 157.85 | 159.65 | 157.85 | 158.35 | 150.57 | - |
| Jan 02, 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 150.61 | - |
| Dec 29, 2023 | 157.95 | 159.45 | 157.95 | 159.45 | 151.61 | - |
| Dec 28, 2023 | 157.65 | 157.90 | 157.65 | 157.90 | 150.14 | - |
| Dec 27, 2023 | 159.00 | 159.00 | 157.25 | 158.55 | 150.76 | - |
| Dec 22, 2023 | 157.80 | 158.20 | 157.30 | 158.20 | 150.42 | - |
| Dec 21, 2023 | 154.80 | 154.80 | 154.80 | 154.80 | 147.19 | - |
| Dec 20, 2023 | 154.45 | 156.45 | 154.45 | 156.45 | 148.76 | 64 |
| Dec 19, 2023 | 149.75 | 157.85 | 149.75 | 157.85 | 150.09 | 4 |
| Dec 18, 2023 | 149.45 | 151.60 | 149.45 | 149.80 | 142.44 | - |
| Dec 15, 2023 | 151.55 | 151.55 | 149.75 | 150.05 | 142.67 | - |
| Dec 14, 2023 | 147.65 | 152.00 | 147.65 | 152.00 | 144.53 | - |
| Dec 13, 2023 | 141.45 | 148.55 | 141.45 | 147.20 | 139.96 | - |
| Dec 12, 2023 | 144.00 | 144.25 | 142.10 | 142.10 | 135.11 | - |
| Dec 11, 2023 | 144.15 | 145.00 | 143.65 | 144.20 | 137.11 | - |
| Dec 08, 2023 | 145.80 | 145.80 | 144.85 | 144.85 | 137.73 | - |
| *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.