Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

DSV AS (DS81.BE)

170.15
+8.95
+(5.57%)
As of 12:43:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 2025162.30170.25162.30170.15170.15-
Apr 22, 2025166.15166.15159.60161.20161.20-
Apr 17, 2025165.40166.30164.65166.30166.30-
Apr 16, 2025168.40168.40163.75163.75163.75-
Apr 15, 2025154.05168.45154.05168.45168.45-
Apr 14, 2025152.65154.15148.90154.15154.15-
Apr 11, 2025154.55154.55146.05149.60149.60-
Apr 10, 2025160.00165.80152.60152.60152.60-
Apr 9, 2025153.30153.30141.25148.25148.25-
Apr 8, 2025154.60156.20148.65155.20155.20-
Apr 7, 2025147.45155.75146.15150.85150.85-
Apr 4, 2025173.80173.80158.20158.95158.95-
Apr 3, 2025177.95177.95167.95171.85171.85-
Apr 2, 2025182.40182.40180.20181.35181.35-
Apr 1, 2025179.55183.65179.55182.40182.40-
Mar 31, 2025181.30181.30178.10178.60178.60-
Mar 28, 2025180.65182.25178.05182.20182.20-
Mar 27, 2025181.50181.50179.95180.70180.70-
Mar 26, 2025187.05187.05182.90183.55183.55-
Mar 25, 2025187.00187.65185.95187.05187.05-
Mar 24, 2025194.70195.65187.00187.00187.00-
Mar 21, 2025 0.93674 Dividend
Mar 21, 2025198.80198.80192.40193.75193.75-
Mar 20, 2025198.75199.85197.05199.85192.85-
Mar 19, 2025195.75198.80195.75198.75191.79-
Mar 18, 2025193.15195.75193.15195.75188.89-
Mar 17, 2025192.20193.80191.85193.15186.38-
Mar 14, 2025187.95191.65186.70191.65184.94-
Mar 13, 2025188.60188.80187.10187.10180.55-
Mar 12, 2025189.40190.70187.40188.65182.04-
Mar 11, 2025188.65188.65186.45186.45179.92-
Mar 10, 2025190.95192.85187.70188.65182.04-
Mar 7, 2025195.20195.20190.75191.00184.31-
Mar 6, 2025194.65196.35192.25196.15189.28-
Mar 5, 2025189.95193.60189.60192.95186.19-
Mar 4, 2025193.90193.90187.15187.55180.98-
Mar 3, 2025193.55195.55193.55194.90188.07-
Feb 28, 2025191.35193.55190.25193.55186.77-
Feb 27, 2025193.75193.75190.15191.45184.74-
Feb 26, 2025190.35194.35190.10193.75186.96-
Feb 25, 2025193.70193.70189.60190.40183.73-
Feb 24, 2025193.40195.45193.40193.70186.92-
Feb 21, 2025195.50196.90193.45193.45186.67-
Feb 20, 2025197.35197.35195.50195.50188.65-
Feb 19, 2025198.00199.35197.20197.30190.39-
Feb 18, 2025195.00198.05195.00198.05191.11-
Feb 17, 2025193.30196.65193.30194.95188.12-
Feb 14, 2025194.40194.40192.65193.35186.58-
Feb 13, 2025193.95194.40191.95194.40187.59-
Feb 12, 2025194.80194.80191.55192.50185.76-
Feb 11, 2025188.70194.85188.70194.80187.98-
Feb 10, 2025188.30192.00188.30191.00184.31-
Feb 7, 2025189.10189.10187.30188.35181.75-
Feb 6, 2025190.45190.45187.55189.15182.52-
Feb 5, 2025190.90190.90188.15190.10183.44-
Feb 4, 2025184.05194.55180.00190.90184.21-
Feb 3, 2025183.35187.60181.90187.35180.79-
Jan 31, 2025195.10196.05192.40192.45185.71-
Jan 30, 2025196.70196.70192.40195.15188.31-
Jan 29, 2025197.25198.00195.70195.70188.85-
Jan 28, 2025195.70196.75193.80195.25188.41-
Jan 27, 2025195.65195.65191.80195.65188.80-
Jan 24, 2025199.65199.65195.65196.65189.76-
Jan 23, 2025196.10199.40196.10198.30191.35-
Jan 22, 2025198.00198.00196.40196.40189.52-
Jan 21, 2025193.65198.30193.65198.00191.06-
Jan 20, 2025191.20194.55191.20193.70186.92-
Jan 17, 2025194.50194.50187.90191.25184.55-
Jan 16, 2025197.25197.25194.10194.50187.69-
Jan 15, 2025198.80198.80196.95197.25190.34-
Jan 14, 2025202.30202.60198.80198.80191.84-
Jan 13, 2025203.10203.10200.30202.40195.31-
Jan 10, 2025202.40203.50201.30203.10195.99-
Jan 9, 2025203.30203.30200.00202.40195.31-
Jan 8, 2025205.70207.10204.10204.90197.72-
Jan 7, 2025206.00206.20203.00205.80198.59-
Jan 6, 2025206.20206.90204.30206.00198.78-
Jan 3, 2025206.40206.40204.40205.20198.01-
Jan 2, 2025205.00207.10203.90206.40199.17-
Dec 30, 2024207.00207.00204.50205.20198.01-
Dec 27, 2024202.70207.20202.70207.00199.75-
Dec 23, 2024202.00203.60201.80202.90195.79-
Dec 20, 2024200.50202.10199.70202.00194.92-
Dec 19, 2024199.00200.60197.65200.60193.57-
Dec 18, 2024203.30203.30201.00201.10194.06-
Dec 17, 2024207.40207.40201.70203.30196.18-
Dec 16, 2024206.70208.70206.50207.80200.52-
Dec 13, 2024206.60207.40206.00206.70199.46-
Dec 12, 2024206.50207.50205.80206.70199.46-
Dec 11, 2024206.20206.60203.80206.50199.27-
Dec 10, 2024204.80206.20204.80206.20198.98-
Dec 9, 2024204.30204.60203.60204.40197.24-
Dec 6, 2024203.60205.60203.60204.40197.24-
Dec 5, 2024207.20208.00205.40205.70198.50-
Dec 4, 2024205.00206.80204.10206.80199.56-
Dec 3, 2024206.00206.90205.70206.00198.78-
Dec 2, 2024202.00206.10201.20206.00198.78-
Nov 29, 2024199.55202.10199.55202.10195.02-
Nov 28, 2024199.00200.90199.00199.60192.61-
Nov 27, 2024198.80199.00197.30199.00192.03-
Nov 26, 2024198.00200.80198.00198.90191.93-
Nov 25, 2024202.00202.00196.85198.90191.93-
Nov 22, 2024202.40202.90200.80201.70194.64-
Nov 21, 2024204.30204.30201.20202.50195.41-
Nov 20, 2024201.10206.10201.10204.30197.14-
Nov 19, 2024199.05200.80198.80200.40193.38108
Nov 18, 2024196.50199.10196.50199.10192.13-
Nov 15, 2024197.60198.00196.50196.50189.62-
Nov 14, 2024193.85197.70193.85197.70190.78-
Nov 13, 2024197.85197.85194.25194.25187.45-
Nov 12, 2024199.25200.30197.60198.05191.11-
Nov 11, 2024198.80201.10198.80200.90193.86-
Nov 8, 2024198.40200.70198.40198.85191.89-
Nov 7, 2024201.10202.30198.40198.40191.45-
Nov 6, 2024203.10203.10195.85201.20194.15-
Nov 5, 2024202.40202.40200.60202.20195.12-
Nov 4, 2024203.60203.90201.30202.50195.41-
Nov 1, 2024199.80203.90199.80203.70196.57-
Oct 31, 2024200.70200.70198.80199.80192.80-
Oct 30, 2024199.90201.50199.00200.80193.77-
Oct 29, 2024203.90203.90201.30201.30194.25-
Oct 28, 2024202.50203.90202.50203.60196.47-
Oct 25, 2024201.30201.60200.40201.50194.44-
Oct 24, 2024202.50202.50201.30201.50194.44-
Oct 23, 2024206.00206.00200.90202.60195.50-
Oct 22, 2024202.50203.50202.00203.10195.99-
Oct 21, 2024201.00203.00201.00202.60195.50-
Oct 18, 2024201.70203.20200.70201.40194.35-
Oct 17, 2024203.00203.00200.70201.90194.83-
Oct 16, 2024202.30203.50202.30203.10195.99-
Oct 15, 2024204.40204.40201.90203.50196.37-
Oct 14, 2024202.50205.40202.50204.40197.24-
Oct 11, 2024204.80204.80202.60202.60195.50-
Oct 10, 2024209.60209.60203.00204.90197.72-
Oct 9, 2024204.20209.70203.50209.70202.35-
Oct 8, 2024198.20205.30198.20204.20197.05-
Oct 7, 2024202.20202.20199.90200.60193.57-
Oct 4, 2024202.90204.60200.60201.70194.64-
Oct 3, 2024189.95207.20187.95196.70189.81-
Oct 2, 2024184.00190.60182.45189.95183.30-
Oct 1, 2024185.45185.45182.95184.05177.60-
Sep 30, 2024184.30187.40183.20185.50179.00-
Sep 27, 2024186.15187.25184.40187.10180.55-
Sep 26, 2024183.60187.40183.60186.15179.63-
Sep 25, 2024182.20186.30182.20183.20176.78-
Sep 24, 2024183.90185.65181.85182.25175.87-
Sep 23, 2024182.75183.90182.00183.90177.46-
Sep 20, 2024184.65184.65181.95182.80176.40-
Sep 19, 2024186.60187.15184.30184.65178.18-
Sep 18, 2024188.55189.30183.35185.65179.15-
Sep 17, 2024183.80189.00183.80188.55181.95-
Sep 16, 2024186.90186.90183.35183.80177.36-
Sep 13, 2024186.30190.15183.70189.35182.7252
Sep 12, 2024179.05185.25178.35185.25178.76-
Sep 11, 2024166.90180.00166.75180.00173.70-
Sep 10, 2024165.90167.95165.35166.95161.10-
Sep 9, 2024165.65168.55165.35165.95160.14-
Sep 6, 2024164.20167.80160.05165.65159.85-
Sep 5, 2024164.20168.35164.20164.20158.45-
Sep 4, 2024164.35164.35162.80164.20158.45-
Sep 3, 2024164.25165.50164.15165.35159.56-
Sep 2, 2024161.55164.25160.40164.25158.50-
Aug 30, 2024166.05166.05161.55161.55155.89-
Aug 29, 2024165.55166.90165.55166.05160.23-
Aug 28, 2024164.80166.25164.65165.60159.80-
Aug 27, 2024164.60166.30164.60164.80159.03-
Aug 26, 2024165.55167.70164.60164.60158.83-
Aug 23, 2024169.10169.10163.35165.55159.75-
Aug 22, 2024168.00169.70168.00169.15163.23-
Aug 21, 2024168.30169.10168.30168.85162.94-
Aug 20, 2024169.35169.85168.35168.35162.45-
Aug 19, 2024167.75169.40167.65169.40163.47-
Aug 16, 2024168.85169.15165.50166.80160.96-
Aug 15, 2024168.20169.90168.10168.90162.98-
Aug 14, 2024163.95168.70163.95168.20162.31-
Aug 13, 2024162.85163.95162.00163.95158.21-
Aug 12, 2024162.85164.05162.70162.90157.19-
Aug 9, 2024162.40163.95162.20162.90157.19-
Aug 8, 2024162.60162.60158.60162.45156.76-
Aug 7, 2024157.50162.70156.35162.65156.95-
Aug 6, 2024155.50157.65155.25157.55152.03-
Aug 5, 2024159.05159.55154.65155.00149.57-
Aug 2, 2024166.65166.75162.15162.20156.52-
Aug 1, 2024169.35169.80168.20168.20162.31-
Jul 31, 2024169.80170.45168.30169.40163.47-
Jul 30, 2024167.05169.00167.05168.85162.94-
Jul 29, 2024167.50168.55166.00167.05161.20-
Jul 26, 2024167.35169.65167.35167.50161.63-
Jul 25, 2024164.35167.40163.15167.40161.54-
Jul 24, 2024161.20169.20161.20165.35159.56-
Jul 23, 2024162.60163.50160.20161.25155.60-
Jul 22, 2024158.75162.65158.75162.65156.95-
Jul 19, 2024158.90159.20155.90158.75153.19-
Jul 18, 2024152.05159.05152.05158.90153.33-
Jul 17, 2024155.80155.80152.10152.10146.77-
Jul 16, 2024156.00156.45154.35155.80150.34-
Jul 15, 2024157.25158.90156.00156.00150.54-
Jul 12, 2024160.10160.10155.45157.95152.42-
Jul 11, 2024157.30160.15157.30160.10154.49-
Jul 10, 2024152.95157.35152.95157.30151.79-
Jul 9, 2024155.30156.40152.95152.95147.59-
Jul 8, 2024157.65157.65154.80155.45150.01-
Jul 5, 2024158.20158.20157.05157.65152.13-
Jul 4, 2024157.30158.65156.70157.60152.08-
Jul 3, 2024152.85157.95152.85157.35151.84-
Jul 2, 2024153.15153.95152.05152.50147.16-
Jul 1, 2024145.05152.90143.10152.90147.54-
Jun 28, 2024143.85146.55143.10143.10138.09-
Jun 27, 2024146.60146.60143.50143.85138.81-
Jun 26, 2024146.20148.85146.20146.65141.51-
Jun 25, 2024144.00146.20143.95146.20141.08-
Jun 24, 2024142.60144.05141.65144.00138.96-
Jun 21, 2024142.70144.55141.25142.00137.03-
Jun 20, 2024142.15144.40141.45142.75137.75-
Jun 19, 2024145.55145.55141.15142.20137.22-
Jun 18, 2024144.15145.30144.15145.05139.97-
Jun 17, 2024145.55145.55143.90144.15139.10-
Jun 14, 2024149.15150.00144.95144.95139.87-
Jun 13, 2024147.50150.35146.70149.10143.88-
Jun 12, 2024147.05147.95144.80147.55142.38-
Jun 11, 2024149.65149.65145.25147.10141.95-
Jun 10, 2024148.30149.70146.85149.70144.46-
Jun 7, 2024147.85149.15147.45148.75143.54-
Jun 6, 2024139.60149.25139.60147.85142.67-
Jun 5, 2024142.00143.20141.75142.20137.22-
Jun 4, 2024141.60142.55140.70141.20136.25-
Jun 3, 2024141.85142.80139.70142.35137.36-
May 31, 2024136.50141.35136.40141.30136.35-
May 30, 2024137.45137.45135.40136.40131.62-
May 29, 2024140.15140.15137.45137.45132.64-
May 28, 2024139.90140.55139.55140.20135.29-
May 27, 2024140.10140.10138.05139.95135.05-
May 24, 2024142.25142.35139.95140.00135.10-
May 23, 2024139.80142.30139.70142.30137.32-
May 22, 2024140.80140.80138.35139.85134.95-
May 21, 2024142.20142.20138.90140.05135.14-
May 20, 2024142.40142.40141.80141.95136.98-
May 17, 2024143.40143.40141.80141.80136.83-
May 16, 2024141.40143.40141.40143.40138.38-
May 15, 2024139.95141.45139.50141.40136.45-
May 14, 2024139.25141.45139.25140.00135.10-
May 13, 2024138.00140.25138.00139.25134.37-
May 10, 2024137.45138.70137.45137.85133.02-
May 9, 2024136.30136.55136.30136.55131.77-
May 8, 2024136.25136.55135.50136.55131.77-
May 7, 2024134.00136.30134.00136.30131.53-
May 6, 2024131.75134.00131.75134.00129.31-
May 3, 2024131.70132.25131.55132.05127.42-
May 2, 2024132.80133.10131.70131.75127.14-
Apr 30, 2024136.25137.10133.80133.80129.11-
Apr 29, 2024138.35138.95135.65136.25131.48-
Apr 26, 2024134.45138.40134.45138.40133.55-
Apr 25, 2024136.70137.80132.50132.50127.86-
Apr 24, 2024145.30145.30136.65137.05132.25-
Apr 23, 2024144.90145.80143.50144.30139.25-
Waiting for permission
Allow microphone access to enable voice search

Try again.