Dsv A/S ADR (OP: DSDVY )

102.14 -1.14 (-1.10%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 102.04 102.32 101.40 102.14 16,133 -1.14(-1.10%)
Sep 19, 2024 103.66 103.74 102.81 103.28 53,574 +0.00(+0.00%)
Sep 18, 2024 102.67 104.11 101.86 103.28 53,858 -1.44(-1.38%)
Sep 17, 2024 105.00 105.10 104.31 104.72 16,556 +2.06(+2.01%)
Sep 16, 2024 102.95 102.95 102.20 102.66 18,722 -0.16(-0.16%)
Sep 13, 2024 101.95 103.11 101.95 102.82 23,249 +0.71(+0.70%)
Sep 12, 2024 100.28 102.28 99.31 102.11 73,414 +8.11(+8.63%)
Sep 11, 2024 92.68 95.00 92.08 94.00 35,881 +1.69(+1.83%)
Sep 10, 2024 91.70 92.35 91.69 92.31 38,724 +0.69(+0.75%)
Sep 09, 2024 92.46 92.56 90.77 91.62 24,821 +0.02(+0.02%)
Sep 06, 2024 93.01 93.01 91.41 91.60 17,512 +0.56(+0.62%)
Sep 05, 2024 91.94 91.95 91.03 91.03 44,226 +0.13(+0.14%)
Sep 04, 2024 90.57 91.12 90.36 90.91 12,624 -0.21(-0.23%)
Sep 03, 2024 90.97 91.45 90.78 91.12 42,471 +1.67(+1.87%)
Aug 30, 2024 89.16 90.14 89.16 89.45 21,872 -2.58(-2.81%)
Aug 29, 2024 92.06 92.32 91.92 92.03 16,437 +0.15(+0.16%)
Aug 28, 2024 92.20 92.35 91.84 91.89 47,776 -0.46(-0.50%)
Aug 27, 2024 92.06 92.52 92.03 92.35 18,458 +0.40(+0.43%)
Aug 26, 2024 92.69 92.72 91.95 91.95 16,248 -0.79(-0.85%)
Aug 23, 2024 92.57 92.92 91.77 92.74 34,752 -1.20(-1.28%)
Aug 22, 2024 94.40 94.40 93.73 93.94 113,881 -0.26(-0.28%)
Aug 21, 2024 93.89 94.32 93.73 94.20 40,009 +0.53(+0.57%)
Aug 20, 2024 93.81 93.81 93.16 93.67 24,824 -0.24(-0.26%)
Aug 19, 2024 92.82 93.91 92.82 93.91 15,954 +1.74(+1.89%)
Aug 16, 2024 91.60 92.17 91.60 92.17 10,257 -0.61(-0.66%)
Aug 15, 2024 92.64 92.83 92.45 92.78 37,662 +0.11(+0.12%)
Aug 14, 2024 92.82 93.12 92.52 92.67 30,134 +2.33(+2.58%)
Aug 13, 2024 89.77 90.43 89.54 90.34 14,864 +1.25(+1.40%)
Aug 12, 2024 88.59 89.43 88.59 89.09 22,116 -0.08(-0.09%)
Aug 09, 2024 88.58 89.17 88.45 89.17 40,895 +0.45(+0.50%)
Aug 08, 2024 87.89 88.82 87.86 88.72 25,452 +0.58(+0.66%)
Aug 07, 2024 88.55 89.05 88.14 88.14 84,014 +1.95(+2.26%)
Aug 06, 2024 84.93 86.40 84.93 86.19 101,822 +0.85(+1.00%)
Aug 05, 2024 85.00 85.78 84.78 85.34 21,769 -3.23(-3.65%)
Aug 02, 2024 89.04 89.31 88.44 88.57 16,865 -2.28(-2.51%)
Aug 01, 2024 91.46 91.84 90.33 90.85 31,998 -1.08(-1.17%)
Jul 31, 2024 92.23 92.39 91.68 91.93 44,492 +0.56(+0.61%)
Jul 30, 2024 90.72 91.41 90.56 91.37 27,648 +0.68(+0.75%)
Jul 29, 2024 90.54 90.70 90.08 90.69 26,804 -0.40(-0.44%)
Jul 26, 2024 91.19 91.50 90.79 91.09 16,518 -0.22(-0.24%)
Jul 25, 2024 89.94 91.31 89.72 91.31 27,044 +1.68(+1.87%)
Jul 24, 2024 90.58 91.01 89.35 89.63 43,621 +2.43(+2.79%)
Jul 23, 2024 87.48 87.60 87.20 87.20 25,150 -1.44(-1.62%)
Jul 22, 2024 88.55 88.77 88.10 88.64 25,065 +2.38(+2.76%)
Jul 19, 2024 86.35 86.64 86.13 86.26 21,591 -0.02(-0.03%)
Jul 18, 2024 86.02 86.79 86.02 86.28 17,907 +3.02(+3.63%)
Jul 17, 2024 83.53 83.77 82.98 83.26 36,910 -1.89(-2.22%)
Jul 16, 2024 84.27 85.24 84.27 85.15 22,049 +0.21(+0.25%)
Jul 15, 2024 85.57 85.57 84.87 84.94 20,596 -1.23(-1.43%)
Jul 12, 2024 85.74 86.37 85.74 86.17 24,546 -0.80(-0.92%)
Jul 11, 2024 87.08 87.21 86.67 86.97 17,557 +1.34(+1.56%)
Jul 10, 2024 84.79 85.64 84.67 85.63 28,763 +2.68(+3.23%)
Jul 09, 2024 83.40 83.40 82.54 82.95 30,132 -1.34(-1.59%)
Jul 08, 2024 84.75 84.75 84.20 84.29 25,629 -1.36(-1.59%)
Jul 05, 2024 85.28 85.66 84.95 85.65 19,973 +0.28(+0.33%)
Jul 03, 2024 85.30 85.44 84.91 85.37 29,423 +3.14(+3.82%)
Jul 02, 2024 81.58 82.23 81.53 82.23 126,965 -0.64(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.