DSV A/S (DSDVY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

70.86

+0.35

(+0.50%)

At close: 03:55PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	71.06	71.10	70.72	70.86	70.86	39,464
May 02, 2024	70.56	70.70	70.19	70.51	70.51	34,900
May 01, 2024	71.00	71.51	70.72	70.82	70.82	19,200
Apr 30, 2024	71.64	71.79	70.92	70.93	70.93	33,800
Apr 29, 2024	72.55	73.10	72.39	72.81	72.81	56,500
Apr 26, 2024	73.56	74.04	73.56	73.79	73.79	82,300
Apr 25, 2024	71.44	71.49	70.93	71.30	71.30	29,900
Apr 24, 2024	73.84	74.06	73.02	73.60	73.60	42,900
Apr 23, 2024	76.88	77.95	76.57	77.59	77.59	24,600
Apr 22, 2024	76.81	78.07	76.76	77.51	77.51	65,500
Apr 19, 2024	76.50	76.99	76.24	76.56	76.56	41,000
Apr 18, 2024	77.15	77.15	76.40	76.40	76.40	45,200
Apr 17, 2024	78.74	78.81	77.87	78.41	78.41	58,700
Apr 16, 2024	79.39	79.85	78.96	79.75	79.75	113,300
Apr 15, 2024	80.33	80.53	79.60	79.66	79.66	125,200
Apr 12, 2024	80.53	80.53	79.93	80.09	80.09	14,300
Apr 11, 2024	81.67	81.67	80.75	81.37	81.37	40,000
Apr 10, 2024	81.22	82.70	81.19	82.16	82.16	46,200
Apr 09, 2024	84.27	84.34	83.80	84.01	84.01	17,900
Apr 08, 2024	83.03	83.65	82.99	82.99	82.99	178,500
Apr 05, 2024	83.33	83.82	83.13	83.54	83.54	344,200
Apr 04, 2024	85.48	85.48	83.72	84.05	84.05	258,200
Apr 03, 2024	83.85	84.77	83.85	84.33	84.33	15,600
Apr 02, 2024	81.78	82.45	81.45	81.74	81.74	20,000
Apr 01, 2024	81.00	81.45	80.53	80.77	80.77	29,500
Mar 28, 2024	80.17	82.08	80.17	81.21	81.21	36,700
Mar 27, 2024	81.22	81.57	80.77	81.38	81.38	24,700
Mar 26, 2024	81.68	82.41	81.66	82.41	82.41	59,200
Mar 25, 2024	80.85	81.05	80.51	81.03	81.03	36,500
Mar 22, 2024	80.10	80.91	80.10	80.91	80.91	31,300
Mar 21, 2024	79.76	79.95	78.88	79.94	79.94	25,600
Mar 20, 2024	77.08	80.03	77.08	79.83	79.83	15,600
Mar 19, 2024	75.66	76.60	75.59	76.47	76.47	26,200
Mar 18, 2024	75.75	76.11	75.59	75.94	75.94	24,800
Mar 15, 2024	77.34	77.49	77.03	77.38	77.38	16,900
Mar 15, 2024	0.51 Dividend
Mar 14, 2024	78.27	78.43	77.50	77.67	77.16	42,300
Mar 13, 2024	78.35	78.82	78.35	78.42	77.91	15,000
Mar 12, 2024	78.25	78.93	78.03	78.93	78.41	18,500
Mar 11, 2024	77.87	78.20	77.50	78.04	77.53	27,600
Mar 08, 2024	78.17	78.61	77.48	77.50	76.99	23,700
Mar 07, 2024	78.08	78.35	77.86	78.15	77.64	38,600
Mar 06, 2024	77.82	78.28	77.50	78.04	77.53	19,300
Mar 05, 2024	77.14	77.37	76.38	76.51	76.01	27,300
Mar 04, 2024	79.05	79.61	79.05	79.56	79.04	34,300
Mar 01, 2024	80.05	80.38	79.37	80.37	79.84	17,700
Feb 29, 2024	80.98	80.99	80.00	80.24	79.71	43,700
Feb 28, 2024	78.89	79.06	78.78	78.78	78.26	13,200
Feb 27, 2024	79.30	79.43	79.14	79.16	78.64	24,600
Feb 26, 2024	80.32	80.32	79.40	79.57	79.05	22,600
Feb 23, 2024	81.57	81.68	81.16	81.22	80.69	33,000
Feb 22, 2024	81.30	81.91	81.18	81.78	81.24	43,000
Feb 21, 2024	81.67	82.01	81.42	82.01	81.47	33,500
Feb 20, 2024	82.37	82.56	82.09	82.25	81.71	25,200
Feb 16, 2024	82.47	82.79	82.08	82.28	81.74	15,300
Feb 15, 2024	82.71	82.84	82.24	82.76	82.22	18,200
Feb 14, 2024	81.49	82.09	81.49	81.95	81.41	43,800
Feb 13, 2024	82.50	82.89	81.70	81.85	81.31	21,500
Feb 12, 2024	83.58	83.78	83.10	83.15	82.60	32,500
Feb 09, 2024	86.72	86.72	85.75	85.98	85.42	17,400
Feb 08, 2024	86.20	86.63	86.20	86.61	86.04	28,200
Feb 07, 2024	87.73	87.73	87.11	87.33	86.76	54,100
Feb 06, 2024	87.13	87.39	87.07	87.32	86.75	27,100
Feb 05, 2024	88.45	88.47	87.93	88.42	87.84	38,200
Feb 02, 2024	89.35	89.87	88.96	89.24	88.65	21,400
Feb 01, 2024	91.24	92.15	90.81	91.44	90.84	23,900
Jan 31, 2024	90.07	90.79	89.31	89.31	88.72	58,700
Jan 30, 2024	89.21	90.23	88.97	90.17	89.58	46,200
Jan 29, 2024	89.60	90.29	89.50	90.23	89.64	42,800
Jan 26, 2024	90.30	90.50	90.07	90.15	89.56	27,100
Jan 25, 2024	90.36	90.49	89.93	90.49	89.90	34,100
Jan 24, 2024	90.71	90.72	89.40	89.43	88.84	40,400
Jan 23, 2024	91.91	91.91	90.93	91.20	90.60	29,600
Jan 22, 2024	91.76	91.93	91.21	91.36	90.76	18,800
Jan 19, 2024	90.02	90.30	89.78	90.30	89.71	17,400
Jan 18, 2024	92.11	92.47	91.82	92.43	91.82	25,900
Jan 17, 2024	91.31	91.48	90.38	91.48	90.88	37,800
Jan 16, 2024	91.57	92.31	91.45	92.04	91.44	33,100
Jan 12, 2024	94.23	94.23	93.00	93.13	92.52	17,600
Jan 11, 2024	92.17	92.17	91.22	92.04	91.44	20,800
Jan 10, 2024	90.75	90.98	90.27	90.87	90.27	31,300
Jan 09, 2024	90.24	90.43	90.04	90.23	89.64	51,100
Jan 08, 2024	89.86	90.02	89.42	90.02	89.43	44,300
Jan 05, 2024	89.98	91.09	89.98	90.32	89.73	71,600
Jan 04, 2024	90.34	91.31	89.76	90.32	89.73	154,600
Jan 03, 2024	86.61	87.46	86.50	87.45	86.88	138,700
Jan 02, 2024	86.75	87.42	86.75	87.07	86.50	45,700
Dec 29, 2023	88.22	88.31	87.75	87.81	87.24	33,200
Dec 28, 2023	87.89	88.22	87.63	87.67	87.09	22,800
Dec 27, 2023	87.40	87.70	87.05	87.64	87.06	215,500
Dec 26, 2023	87.46	88.01	87.26	87.67	87.09	26,700
Dec 22, 2023	87.60	87.88	87.35	87.76	87.18	45,800
Dec 21, 2023	86.53	87.11	86.06	87.11	86.54	53,400
Dec 20, 2023	85.54	86.11	84.95	84.96	84.40	22,700
Dec 19, 2023	85.51	86.34	85.51	86.26	85.69	189,200
Dec 18, 2023	81.91	82.11	81.29	82.11	81.57	590,300
Dec 15, 2023	81.89	82.89	81.83	81.96	81.42	802,700
Dec 14, 2023	83.55	83.91	83.19	83.42	82.87	481,500
Dec 13, 2023	80.26	80.38	79.29	80.30	79.77	1,001,600
Dec 12, 2023	76.89	76.97	76.33	76.83	76.33	1,805,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7310+0.0002(+0.03%)

CRUDE OIL78.34+0.23(+0.29%)

Bitcoin CAD87,796.78+1,084.60(+1.25%)

DSV A/S (DSDVY)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7310
+0.0002(+0.03%)

CRUDE OIL
78.34
+0.23(+0.29%)

Bitcoin CAD
87,796.78
+1,084.60(+1.25%)