DSV A/S (DSV.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM 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 | 133.35 | 133.35 | 131.70 | 131.70 | 131.70 | - |
| Apr 30, 2024 | 137.50 | 137.50 | 133.40 | 133.40 | 133.40 | - |
| Apr 29, 2024 | 139.35 | 139.35 | 136.20 | 136.20 | 136.20 | - |
| Apr 26, 2024 | 135.00 | 138.55 | 135.00 | 138.55 | 138.55 | - |
| Apr 25, 2024 | 138.00 | 138.00 | 132.70 | 132.70 | 132.70 | - |
| Apr 24, 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | - |
| Apr 23, 2024 | 145.85 | 145.85 | 144.40 | 144.40 | 144.40 | - |
| Apr 22, 2024 | 145.00 | 145.00 | 144.80 | 144.80 | 144.80 | - |
| Apr 19, 2024 | 142.85 | 143.40 | 142.85 | 143.40 | 143.40 | - |
| Apr 18, 2024 | 147.20 | 147.20 | 144.05 | 144.05 | 144.05 | - |
| Apr 17, 2024 | 149.60 | 149.60 | 146.85 | 146.85 | 146.85 | - |
| Apr 16, 2024 | 149.60 | 149.60 | 149.05 | 149.05 | 149.05 | - |
| Apr 15, 2024 | 150.40 | 150.95 | 150.40 | 150.95 | 150.95 | - |
| Apr 12, 2024 | 152.85 | 152.85 | 150.70 | 150.70 | 150.70 | - |
| Apr 11, 2024 | 152.80 | 152.80 | 151.40 | 151.40 | 151.40 | - |
| Apr 10, 2024 | 155.65 | 155.65 | 153.30 | 153.30 | 153.30 | - |
| Apr 09, 2024 | 153.50 | 154.55 | 153.50 | 154.55 | 154.55 | - |
| Apr 08, 2024 | 152.40 | 153.35 | 152.40 | 153.35 | 153.35 | - |
| Apr 05, 2024 | 155.25 | 155.25 | 154.50 | 154.50 | 154.50 | - |
| Apr 04, 2024 | 155.95 | 156.00 | 155.95 | 156.00 | 156.00 | - |
| Apr 03, 2024 | 151.65 | 156.05 | 151.65 | 156.05 | 156.05 | - |
| Apr 02, 2024 | 154.55 | 154.55 | 151.65 | 151.65 | 151.65 | - |
| Mar 28, 2024 | 151.10 | 151.10 | 150.40 | 150.40 | 150.40 | - |
| Mar 27, 2024 | 148.60 | 150.45 | 148.60 | 150.45 | 150.45 | - |
| Mar 26, 2024 | 150.80 | 151.45 | 150.80 | 151.45 | 151.45 | - |
| Mar 25, 2024 | 150.30 | 150.30 | 149.45 | 149.45 | 149.45 | - |
| Mar 22, 2024 | 147.70 | 149.55 | 147.70 | 149.55 | 149.55 | - |
| Mar 21, 2024 | 148.35 | 148.35 | 146.95 | 146.95 | 146.95 | - |
| Mar 20, 2024 | 141.05 | 145.85 | 141.05 | 145.85 | 145.85 | - |
| Mar 19, 2024 | 138.05 | 141.00 | 138.05 | 141.00 | 141.00 | - |
| Mar 18, 2024 | 142.50 | 142.50 | 139.45 | 139.45 | 139.45 | - |
| Mar 15, 2024 | 142.40 | 142.40 | 141.90 | 141.90 | 141.90 | - |
| Mar 15, 2024 | 7 Dividend | |||||
| Mar 14, 2024 | 144.05 | 144.05 | 143.35 | 143.35 | 136.35 | - |
| Mar 13, 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 136.68 | - |
| Mar 12, 2024 | 143.15 | 144.50 | 143.15 | 144.50 | 137.44 | - |
| Mar 11, 2024 | 142.65 | 143.00 | 142.65 | 143.00 | 136.02 | - |
| Mar 08, 2024 | 142.70 | 142.70 | 142.45 | 142.45 | 135.49 | - |
| Mar 07, 2024 | 144.40 | 144.40 | 142.65 | 142.65 | 135.68 | - |
| Mar 06, 2024 | 142.10 | 143.30 | 142.10 | 143.30 | 136.30 | - |
| Mar 05, 2024 | 145.80 | 145.80 | 141.45 | 141.45 | 134.54 | - |
| Mar 04, 2024 | 147.45 | 147.45 | 146.45 | 146.45 | 139.30 | - |
| Mar 01, 2024 | 149.05 | 149.05 | 148.05 | 148.05 | 140.82 | - |
| Feb 29, 2024 | 147.65 | 148.50 | 147.65 | 148.50 | 141.25 | - |
| Feb 28, 2024 | 146.15 | 146.15 | 145.60 | 145.60 | 138.49 | - |
| Feb 27, 2024 | 145.75 | 146.30 | 145.75 | 146.30 | 139.16 | - |
| Feb 26, 2024 | 149.45 | 149.45 | 146.85 | 146.85 | 139.68 | - |
| Feb 23, 2024 | 151.00 | 151.10 | 151.00 | 151.10 | 143.72 | - |
| Feb 22, 2024 | 152.50 | 152.50 | 150.90 | 150.90 | 143.53 | - |
| Feb 21, 2024 | 153.05 | 153.05 | 151.35 | 151.35 | 143.96 | - |
| Feb 20, 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 144.91 | - |
| Feb 19, 2024 | 152.45 | 153.70 | 152.45 | 153.70 | 146.19 | - |
| Feb 16, 2024 | 154.60 | 154.60 | 153.40 | 153.40 | 145.91 | - |
| Feb 15, 2024 | 153.20 | 153.20 | 153.10 | 153.10 | 145.62 | - |
| Feb 14, 2024 | 153.30 | 153.30 | 152.60 | 152.60 | 145.15 | - |
| Feb 13, 2024 | 156.60 | 156.60 | 153.55 | 153.55 | 146.05 | - |
| Feb 12, 2024 | 159.15 | 159.15 | 154.80 | 154.80 | 147.24 | - |
| Feb 09, 2024 | 162.40 | 162.40 | 159.20 | 159.20 | 151.43 | - |
| Feb 08, 2024 | 160.25 | 160.80 | 160.25 | 160.80 | 152.95 | - |
| Feb 07, 2024 | 163.30 | 163.30 | 162.65 | 162.65 | 154.71 | - |
| Feb 06, 2024 | 164.15 | 164.15 | 162.50 | 162.50 | 154.56 | - |
| Feb 05, 2024 | 164.35 | 164.35 | 164.30 | 164.30 | 156.28 | - |
| Feb 02, 2024 | 169.65 | 169.65 | 165.00 | 165.00 | 156.94 | - |
| Feb 01, 2024 | 163.30 | 168.50 | 163.30 | 168.50 | 160.27 | - |
| Jan 31, 2024 | 166.90 | 166.90 | 166.10 | 166.10 | 157.99 | - |
| Jan 30, 2024 | 166.40 | 166.40 | 166.00 | 166.00 | 157.89 | - |
| Jan 29, 2024 | 166.85 | 166.85 | 166.85 | 166.85 | 158.70 | - |
| Jan 26, 2024 | 167.00 | 167.00 | 166.00 | 166.00 | 157.89 | - |
| Jan 25, 2024 | 166.00 | 166.60 | 166.00 | 166.60 | 158.46 | - |
| Jan 24, 2024 | 167.80 | 167.80 | 165.30 | 165.30 | 157.23 | - |
| Jan 23, 2024 | 170.00 | 170.00 | 168.15 | 168.15 | 159.94 | - |
| Jan 22, 2024 | 167.05 | 167.65 | 167.05 | 167.65 | 159.46 | - |
| Jan 19, 2024 | 169.95 | 169.95 | 164.95 | 164.95 | 156.90 | - |
| Jan 18, 2024 | 168.20 | 169.45 | 168.20 | 169.45 | 161.18 | - |
| Jan 17, 2024 | 167.30 | 168.10 | 167.30 | 168.10 | 159.89 | - |
| Jan 16, 2024 | 167.50 | 169.45 | 167.50 | 169.45 | 161.18 | - |
| Jan 15, 2024 | 169.55 | 169.55 | 168.90 | 168.90 | 160.65 | - |
| Jan 12, 2024 | 169.55 | 170.75 | 169.55 | 170.75 | 162.41 | - |
| Jan 11, 2024 | 166.40 | 166.95 | 166.40 | 166.95 | 158.80 | - |
| Jan 10, 2024 | 166.35 | 166.35 | 165.65 | 165.65 | 157.56 | - |
| Jan 09, 2024 | 164.45 | 165.20 | 164.45 | 165.20 | 157.13 | - |
| Jan 08, 2024 | 165.55 | 165.55 | 163.25 | 163.25 | 155.28 | - |
| Jan 05, 2024 | 162.75 | 164.60 | 162.75 | 164.60 | 156.56 | - |
| Jan 04, 2024 | 161.65 | 164.95 | 161.65 | 164.95 | 156.90 | - |
| Jan 03, 2024 | 159.55 | 159.60 | 159.55 | 159.60 | 151.81 | - |
| Jan 02, 2024 | 160.40 | 160.40 | 159.05 | 159.05 | 151.28 | - |
| Dec 29, 2023 | 158.90 | 160.05 | 158.90 | 160.05 | 152.23 | - |
| Dec 28, 2023 | 158.40 | 158.65 | 158.40 | 158.65 | 150.90 | - |
| Dec 27, 2023 | 158.60 | 158.60 | 157.65 | 157.65 | 149.95 | - |
| Dec 22, 2023 | 157.80 | 159.35 | 157.80 | 159.35 | 151.57 | - |
| Dec 21, 2023 | 155.50 | 155.50 | 155.50 | 155.50 | 147.91 | - |
| Dec 20, 2023 | 157.15 | 157.15 | 154.00 | 154.00 | 146.48 | - |
| Dec 19, 2023 | 150.25 | 157.15 | 150.25 | 157.15 | 149.48 | - |
| Dec 18, 2023 | 152.40 | 152.40 | 149.95 | 149.95 | 142.63 | - |
| Dec 15, 2023 | 152.45 | 152.45 | 150.55 | 150.55 | 143.20 | - |
| Dec 14, 2023 | 152.20 | 152.20 | 152.20 | 152.20 | 144.77 | - |
| Dec 13, 2023 | 144.00 | 147.20 | 144.00 | 147.20 | 140.01 | - |
| Dec 12, 2023 | 144.60 | 144.60 | 142.45 | 142.45 | 135.49 | - |
| Dec 11, 2023 | 145.15 | 145.15 | 144.50 | 144.50 | 137.44 | - |
| Dec 08, 2023 | 146.10 | 146.10 | 144.70 | 144.70 | 137.63 | - |
| *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.