DSV A/S (DSV.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 1,012.00 | 1,054.00 | 1,012.00 | 1,054.00 | 1,054.00 | 2,478,847 |
| May 30, 2024 | 1,018.00 | 1,023.50 | 1,008.50 | 1,016.00 | 1,016.00 | 304,572 |
| May 29, 2024 | 1,041.00 | 1,042.00 | 1,023.00 | 1,025.50 | 1,025.50 | 394,573 |
| May 28, 2024 | 1,042.00 | 1,050.00 | 1,041.00 | 1,046.00 | 1,046.00 | 154,783 |
| May 27, 2024 | 1,039.50 | 1,044.00 | 1,029.00 | 1,044.00 | 1,044.00 | 222,528 |
| May 24, 2024 | 1,055.50 | 1,065.50 | 1,042.00 | 1,044.50 | 1,044.50 | 279,457 |
| May 23, 2024 | 1,043.50 | 1,062.50 | 1,041.50 | 1,061.50 | 1,061.50 | 420,409 |
| May 22, 2024 | 1,036.00 | 1,050.00 | 1,027.50 | 1,043.50 | 1,043.50 | 213,637 |
| May 21, 2024 | 1,058.50 | 1,059.50 | 1,035.50 | 1,045.00 | 1,045.00 | 392,164 |
| May 17, 2024 | 1,066.50 | 1,069.50 | 1,058.00 | 1,058.00 | 1,058.00 | 200,026 |
| May 16, 2024 | 1,054.00 | 1,070.00 | 1,051.50 | 1,070.00 | 1,070.00 | 312,163 |
| May 15, 2024 | 1,048.00 | 1,056.00 | 1,037.00 | 1,055.00 | 1,055.00 | 428,426 |
| May 14, 2024 | 1,035.00 | 1,062.00 | 1,035.00 | 1,044.50 | 1,044.50 | 978,606 |
| May 13, 2024 | 1,050.00 | 1,054.00 | 1,028.50 | 1,039.00 | 1,039.00 | 1,093,211 |
| May 08, 2024 | 1,016.50 | 1,020.00 | 1,009.50 | 1,018.50 | 1,018.50 | 352,176 |
| May 07, 2024 | 1,009.50 | 1,022.50 | 1,006.00 | 1,016.50 | 1,016.50 | 466,567 |
| May 06, 2024 | 982.80 | 999.60 | 982.80 | 999.60 | 999.60 | 246,659 |
| May 03, 2024 | 984.00 | 991.60 | 980.40 | 982.80 | 982.80 | 303,038 |
| May 02, 2024 | 991.00 | 997.20 | 981.60 | 982.20 | 982.20 | 310,163 |
| May 01, 2024 | 996.00 | 1,006.50 | 986.20 | 990.60 | 990.60 | 202,368 |
| Apr 30, 2024 | 1,017.00 | 1,025.00 | 995.20 | 997.80 | 997.80 | 478,486 |
| Apr 29, 2024 | 1,033.00 | 1,041.00 | 1,009.50 | 1,016.00 | 1,016.00 | 459,072 |
| Apr 26, 2024 | 997.00 | 1,033.00 | 996.60 | 1,032.00 | 1,032.00 | 464,154 |
| Apr 25, 2024 | 1,019.50 | 1,031.00 | 988.00 | 988.00 | 988.00 | 572,572 |
| Apr 24, 2024 | 1,026.00 | 1,044.50 | 1,015.50 | 1,019.50 | 1,019.50 | 907,330 |
| Apr 23, 2024 | 1,082.00 | 1,094.50 | 1,068.00 | 1,076.50 | 1,076.50 | 478,915 |
| Apr 22, 2024 | 1,080.00 | 1,087.50 | 1,072.50 | 1,081.00 | 1,081.00 | 357,353 |
| Apr 19, 2024 | 1,074.00 | 1,077.50 | 1,063.00 | 1,070.00 | 1,070.00 | 339,455 |
| Apr 18, 2024 | 1,098.50 | 1,098.50 | 1,074.00 | 1,074.00 | 1,074.00 | 274,061 |
| Apr 17, 2024 | 1,110.50 | 1,116.50 | 1,095.00 | 1,095.00 | 1,095.00 | 310,920 |
| Apr 16, 2024 | 1,123.00 | 1,123.00 | 1,105.00 | 1,111.00 | 1,111.00 | 186,860 |
| Apr 15, 2024 | 1,122.00 | 1,129.50 | 1,108.50 | 1,127.00 | 1,127.00 | 143,702 |
| Apr 12, 2024 | 1,135.50 | 1,150.00 | 1,122.50 | 1,122.50 | 1,122.50 | 177,785 |
| Apr 11, 2024 | 1,137.50 | 1,149.50 | 1,126.00 | 1,127.00 | 1,127.00 | 274,110 |
| Apr 10, 2024 | 1,153.00 | 1,163.00 | 1,123.00 | 1,144.00 | 1,144.00 | 279,649 |
| Apr 09, 2024 | 1,143.50 | 1,168.00 | 1,138.00 | 1,153.00 | 1,153.00 | 173,825 |
| Apr 08, 2024 | 1,141.00 | 1,151.50 | 1,134.00 | 1,143.50 | 1,143.50 | 191,771 |
| Apr 05, 2024 | 1,155.00 | 1,161.50 | 1,145.00 | 1,153.00 | 1,153.00 | 274,509 |
| Apr 04, 2024 | 1,165.00 | 1,174.50 | 1,155.00 | 1,164.00 | 1,164.00 | 227,126 |
| Apr 03, 2024 | 1,127.00 | 1,173.50 | 1,126.50 | 1,163.50 | 1,163.50 | 328,424 |
| Apr 02, 2024 | 1,144.00 | 1,155.50 | 1,123.00 | 1,131.00 | 1,131.00 | 601,522 |
| Mar 27, 2024 | 1,125.00 | 1,127.50 | 1,101.00 | 1,122.00 | 1,122.00 | 351,855 |
| Mar 26, 2024 | 1,111.00 | 1,133.00 | 1,111.00 | 1,128.00 | 1,128.00 | 361,937 |
| Mar 25, 2024 | 1,115.00 | 1,125.50 | 1,107.00 | 1,114.00 | 1,114.00 | 287,282 |
| Mar 22, 2024 | 1,094.00 | 1,115.00 | 1,092.50 | 1,115.00 | 1,115.00 | 460,098 |
| Mar 21, 2024 | 1,109.50 | 1,119.00 | 1,083.00 | 1,096.50 | 1,096.50 | 390,189 |
| Mar 20, 2024 | 1,050.00 | 1,087.00 | 1,048.50 | 1,087.00 | 1,087.00 | 387,458 |
| Mar 19, 2024 | 1,029.00 | 1,051.00 | 1,023.00 | 1,051.00 | 1,051.00 | 316,630 |
| Mar 18, 2024 | 1,059.00 | 1,071.50 | 1,037.00 | 1,039.50 | 1,039.50 | 281,585 |
| Mar 15, 2024 | 1,058.00 | 1,063.50 | 1,049.50 | 1,059.50 | 1,059.50 | 474,608 |
| Mar 15, 2024 | 7 Dividend | |||||
| Mar 14, 2024 | 1,074.50 | 1,075.50 | 1,060.50 | 1,064.50 | 1,057.50 | 282,269 |
| Mar 13, 2024 | 1,077.00 | 1,077.00 | 1,059.00 | 1,072.00 | 1,064.95 | 239,917 |
| Mar 12, 2024 | 1,065.50 | 1,082.50 | 1,064.00 | 1,077.00 | 1,069.92 | 320,603 |
| Mar 11, 2024 | 1,064.00 | 1,068.00 | 1,057.00 | 1,065.50 | 1,058.49 | 179,555 |
| Mar 08, 2024 | 1,060.00 | 1,070.50 | 1,053.00 | 1,064.00 | 1,057.00 | 243,447 |
| Mar 07, 2024 | 1,065.00 | 1,076.50 | 1,063.00 | 1,063.00 | 1,056.01 | 272,273 |
| Mar 06, 2024 | 1,052.50 | 1,077.50 | 1,051.00 | 1,068.00 | 1,060.98 | 307,925 |
| Mar 05, 2024 | 1,090.50 | 1,091.00 | 1,053.50 | 1,054.00 | 1,047.07 | 417,045 |
| Mar 04, 2024 | 1,104.00 | 1,104.00 | 1,083.50 | 1,091.00 | 1,083.83 | 347,156 |
| Mar 01, 2024 | 1,106.00 | 1,123.00 | 1,092.00 | 1,104.00 | 1,096.74 | 305,037 |
| Feb 29, 2024 | 1,090.00 | 1,121.00 | 1,081.50 | 1,106.00 | 1,098.73 | 1,393,901 |
| Feb 28, 2024 | 1,076.50 | 1,098.50 | 1,076.50 | 1,085.50 | 1,078.36 | 280,763 |
| Feb 27, 2024 | 1,095.00 | 1,097.50 | 1,078.50 | 1,090.50 | 1,083.33 | 389,207 |
| Feb 26, 2024 | 1,118.00 | 1,119.00 | 1,090.00 | 1,095.00 | 1,087.80 | 505,916 |
| Feb 23, 2024 | 1,126.50 | 1,129.00 | 1,115.00 | 1,120.50 | 1,113.13 | 215,364 |
| Feb 22, 2024 | 1,129.00 | 1,135.00 | 1,105.00 | 1,123.50 | 1,116.11 | 296,885 |
| Feb 21, 2024 | 1,131.00 | 1,134.50 | 1,117.50 | 1,128.50 | 1,121.08 | 284,640 |
| Feb 20, 2024 | 1,143.50 | 1,145.50 | 1,131.50 | 1,135.50 | 1,128.03 | 299,397 |
| Feb 19, 2024 | 1,142.00 | 1,146.00 | 1,126.50 | 1,146.00 | 1,138.46 | 165,126 |
| Feb 16, 2024 | 1,144.50 | 1,154.00 | 1,137.50 | 1,143.00 | 1,135.48 | 173,791 |
| Feb 15, 2024 | 1,137.50 | 1,152.50 | 1,136.50 | 1,141.50 | 1,133.99 | 222,939 |
| Feb 14, 2024 | 1,143.00 | 1,148.50 | 1,127.50 | 1,137.00 | 1,129.52 | 299,677 |
| Feb 13, 2024 | 1,151.00 | 1,170.50 | 1,143.00 | 1,143.50 | 1,135.98 | 378,113 |
| Feb 12, 2024 | 1,187.00 | 1,193.00 | 1,151.50 | 1,153.50 | 1,145.91 | 420,348 |
| Feb 09, 2024 | 1,209.00 | 1,215.50 | 1,186.50 | 1,187.00 | 1,179.19 | 266,976 |
| Feb 08, 2024 | 1,206.00 | 1,231.00 | 1,193.00 | 1,199.00 | 1,191.12 | 356,374 |
| Feb 07, 2024 | 1,208.00 | 1,220.50 | 1,203.50 | 1,211.00 | 1,203.04 | 175,325 |
| Feb 06, 2024 | 1,229.00 | 1,234.50 | 1,205.50 | 1,211.50 | 1,203.53 | 324,953 |
| Feb 05, 2024 | 1,230.00 | 1,236.00 | 1,208.50 | 1,224.50 | 1,216.45 | 258,403 |
| Feb 02, 2024 | 1,250.00 | 1,268.00 | 1,223.00 | 1,231.00 | 1,222.91 | 449,740 |
| Feb 01, 2024 | 1,200.00 | 1,277.00 | 1,188.00 | 1,255.50 | 1,247.24 | 728,023 |
| Jan 31, 2024 | 1,245.00 | 1,259.00 | 1,231.50 | 1,237.50 | 1,229.36 | 425,422 |
| Jan 30, 2024 | 1,240.00 | 1,245.50 | 1,222.00 | 1,236.00 | 1,227.87 | 282,732 |
| Jan 29, 2024 | 1,241.00 | 1,250.00 | 1,235.00 | 1,237.00 | 1,228.87 | 203,781 |
| Jan 26, 2024 | 1,236.50 | 1,250.50 | 1,235.50 | 1,237.50 | 1,229.36 | 191,284 |
| Jan 25, 2024 | 1,230.50 | 1,248.50 | 1,230.50 | 1,240.50 | 1,232.34 | 182,875 |
| Jan 24, 2024 | 1,260.00 | 1,260.50 | 1,228.50 | 1,228.50 | 1,220.42 | 369,341 |
| Jan 23, 2024 | 1,263.50 | 1,272.50 | 1,253.00 | 1,253.00 | 1,244.76 | 232,018 |
| Jan 22, 2024 | 1,233.00 | 1,263.50 | 1,233.00 | 1,250.50 | 1,242.28 | 252,890 |
| Jan 19, 2024 | 1,270.00 | 1,276.00 | 1,230.00 | 1,230.00 | 1,221.91 | 373,760 |
| Jan 18, 2024 | 1,251.50 | 1,270.00 | 1,251.50 | 1,262.50 | 1,254.20 | 238,188 |
| Jan 17, 2024 | 1,246.00 | 1,258.00 | 1,239.00 | 1,251.50 | 1,243.27 | 256,104 |
| Jan 16, 2024 | 1,250.50 | 1,265.50 | 1,240.00 | 1,264.00 | 1,255.69 | 218,753 |
| Jan 15, 2024 | 1,262.00 | 1,263.50 | 1,253.00 | 1,259.50 | 1,251.22 | 183,720 |
| Jan 12, 2024 | 1,264.50 | 1,285.50 | 1,259.50 | 1,267.50 | 1,259.17 | 353,816 |
| Jan 11, 2024 | 1,241.00 | 1,255.50 | 1,236.00 | 1,244.50 | 1,236.32 | 275,044 |
| Jan 10, 2024 | 1,231.00 | 1,248.00 | 1,230.00 | 1,234.50 | 1,226.38 | 369,258 |
| Jan 09, 2024 | 1,223.50 | 1,237.50 | 1,221.50 | 1,231.00 | 1,222.91 | 230,342 |
| Jan 08, 2024 | 1,229.00 | 1,238.00 | 1,216.50 | 1,217.00 | 1,209.00 | 261,790 |
| *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.