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

Munich - Delayed Quote EUR

DSV AS (DS81.MU)

Compare
166.70
0.00
(0.00%)
At close: April 17 at 8:02:19 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025166.70166.70166.70166.70166.70-
Apr 16, 2025166.70166.70166.70166.70166.70-
Apr 15, 2025153.05153.05153.05153.05153.05-
Apr 14, 2025154.45154.45154.45154.45154.45-
Apr 11, 2025155.40155.40155.40155.40155.40-
Apr 10, 2025157.35157.35157.35157.35157.35-
Apr 9, 2025153.05153.05153.05153.05153.05-
Apr 8, 2025151.60151.60151.60151.60151.60-
Apr 7, 2025145.90145.90145.90145.90145.90-
Apr 4, 2025173.60173.60173.60173.60173.60-
Apr 3, 2025178.90178.90178.90178.90178.90-
Apr 2, 2025181.50181.50181.50181.50181.50-
Apr 1, 2025180.55180.55180.55180.55180.55-
Mar 31, 2025180.55180.55180.55180.55180.55-
Mar 28, 2025180.55180.55180.55180.55180.55-
Mar 27, 2025181.50181.50181.50181.50181.50-
Mar 26, 2025188.05188.05188.05188.05188.05-
Mar 25, 2025188.05188.05188.05188.05188.05-
Mar 24, 2025195.25195.25195.25195.25195.25-
Mar 21, 2025 0.93667 Dividend
Mar 21, 2025198.15198.15198.15198.15198.15-
Mar 20, 2025197.95197.95197.95197.95190.95-
Mar 19, 2025195.25195.25195.25195.25188.35-
Mar 18, 2025193.05193.05193.05193.05186.22-
Mar 17, 2025191.00191.00191.00191.00184.25-
Mar 14, 2025187.75187.75187.75187.75181.11-
Mar 13, 2025188.90188.90188.90188.90182.22-
Mar 12, 2025190.30190.30190.30190.30183.57-
Mar 11, 2025190.30190.30190.30190.30183.57-
Mar 10, 2025192.35192.35192.35192.35185.55-
Mar 7, 2025194.95194.95194.95194.95188.06-
Mar 6, 2025194.25194.25194.25194.25187.38-
Mar 5, 2025190.55193.10190.55193.10186.27100
Mar 4, 2025193.20193.20193.20193.20186.37-
Mar 3, 2025193.20193.20193.20193.20186.37-
Feb 28, 2025189.85189.85189.85189.85183.14-
Feb 27, 2025193.25193.25193.25193.25186.42-
Feb 26, 2025192.00192.00192.00192.00185.21-
Feb 25, 2025194.00194.00194.00194.00187.14-
Feb 24, 2025195.60195.60195.60195.60188.68-
Feb 21, 2025196.35196.35196.35196.35189.41-
Feb 20, 2025197.35197.35196.35196.35189.4175
Feb 19, 2025197.35197.35197.35197.35190.37-
Feb 18, 2025194.45194.45194.45194.45187.57-
Feb 17, 2025193.90193.90193.90193.90187.04-
Feb 14, 2025194.20194.20194.20194.20187.33-
Feb 13, 2025194.20194.20194.20194.20187.33-
Feb 12, 2025194.55194.55194.55194.55187.67-
Feb 11, 2025190.45190.45190.45190.45183.72-
Feb 10, 2025189.10189.10189.10189.10182.41-
Feb 7, 2025189.10189.10189.10189.10182.41-
Feb 6, 2025189.10189.10189.10189.10182.41-
Feb 5, 2025190.20190.20190.20190.20183.47-
Feb 4, 2025187.95187.95180.90180.90174.5020
Feb 3, 2025189.70190.05189.70190.05183.3325
Jan 31, 2025195.15195.15195.15195.15188.25-
Jan 30, 2025195.80195.80195.80195.80188.88-
Jan 29, 2025195.80195.80195.80195.80188.88-
Jan 28, 2025195.80195.80195.80195.80188.88-
Jan 27, 2025195.80195.80195.80195.80188.88-
Jan 24, 2025197.75197.75197.75197.75190.76-
Jan 23, 2025197.00197.00197.00197.00190.03-
Jan 22, 2025197.50197.50197.50197.50190.52-
Jan 21, 2025193.05193.05193.05193.05186.22-
Jan 20, 2025191.85191.85191.85191.85185.07-
Jan 17, 2025195.10195.10195.10195.10188.20-
Jan 16, 2025197.85197.85197.85197.85190.85-
Jan 15, 2025199.40199.40199.40199.40192.35-
Jan 14, 2025202.70202.70202.70202.70195.53-
Jan 13, 2025202.70202.70202.70202.70195.53-
Jan 10, 2025202.70202.70202.70202.70195.53-
Jan 9, 2025205.00205.00205.00205.00197.75-
Jan 8, 2025205.90205.90205.90205.90198.62-
Jan 7, 2025205.90205.90205.90205.90198.62-
Jan 6, 2025205.90205.90205.90205.90198.62-
Jan 3, 2025205.80205.90205.80205.90198.622
Jan 2, 2025205.80205.80205.80205.80198.52-
Dec 30, 2024207.10207.10207.10207.10199.78-
Dec 27, 2024207.10207.10207.10207.10199.78-
Dec 23, 2024201.50201.50201.50201.50194.37-
Dec 20, 2024200.50200.50200.50200.50193.41-
Dec 19, 2024200.50200.50200.50200.50193.41-
Dec 18, 2024203.90203.90203.90203.90196.69-
Dec 17, 2024207.00207.00204.20204.20196.983
Dec 16, 2024206.10206.10206.10206.10198.81-
Dec 13, 2024206.00206.00206.00206.00198.72-
Dec 12, 2024205.60205.60205.60205.60198.33-
Dec 11, 2024205.60205.60205.60205.60198.33-
Dec 10, 2024204.60204.60204.60204.60197.36-
Dec 9, 2024204.50204.50204.50204.50197.27-
Dec 6, 2024204.50204.50204.50204.50197.27-
Dec 5, 2024208.20208.20208.20208.20200.84-
Dec 4, 2024205.20205.20205.20205.20197.94-
Dec 3, 2024205.80205.80205.80205.80198.52-
Dec 2, 2024201.20203.30201.20203.30196.114
Nov 29, 2024198.95198.95198.95198.95191.91-
Nov 28, 2024198.75198.75198.75198.75191.72-
Nov 27, 2024198.70198.70198.70198.70191.67-
Nov 26, 2024198.70198.70198.70198.70191.67-
Nov 25, 2024203.10203.10203.10203.10195.92-
Nov 22, 2024203.30203.30203.30203.30196.11-
Nov 21, 2024203.80203.80203.80203.80196.59-
Nov 20, 2024201.00201.00201.00201.00193.89-
Nov 19, 2024198.55199.00198.55199.00191.96198
Nov 18, 2024197.85197.85197.85197.85190.85-
Nov 15, 2024196.60196.60196.60196.60189.65-
Nov 14, 2024194.55194.55194.55194.55187.67-
Nov 13, 2024197.90197.90197.90197.90190.90-
Nov 12, 2024198.95198.95198.95198.95191.91-
Nov 11, 2024198.95198.95198.95198.95191.91-
Nov 8, 2024198.95198.95198.95198.95191.91-
Nov 7, 2024200.80200.80200.80200.80193.70-
Nov 6, 2024203.00203.00195.85195.85188.92150
Nov 5, 2024203.00203.00203.00203.00195.82-
Nov 4, 2024203.10203.10203.10203.10195.92-
Nov 1, 2024200.40200.40200.40200.40193.31-
Oct 31, 2024200.40200.40200.40200.40193.31-
Oct 30, 2024199.80201.20199.80201.20194.092
Oct 29, 2024203.50203.50203.50203.50196.30-
Oct 28, 2024201.60201.60201.60201.60194.47-
Oct 25, 2024201.60201.60201.60201.60194.47-
Oct 24, 2024203.20203.20203.20203.20196.01-
Oct 23, 2024208.50208.50208.50208.50201.13-
Oct 22, 2024202.00205.70202.00205.70198.43100
Oct 21, 2024201.30201.30201.30201.30194.18-
Oct 18, 2024202.40202.40202.40202.40195.24-
Oct 17, 2024202.50202.50202.50202.50195.34-
Oct 16, 2024201.70201.70201.70201.70194.57-
Oct 15, 2024203.90203.90201.10201.10193.9925
Oct 14, 2024203.20203.20203.20203.20196.01-
Oct 11, 2024205.50205.50205.50205.50198.23-
Oct 10, 2024208.00208.00205.60205.60198.3310
Oct 9, 2024203.70203.70203.70203.70196.50-
Oct 8, 2024200.00200.00200.00200.00192.93-
Oct 7, 2024202.50202.50202.50202.50195.34-
Oct 4, 2024197.15203.20197.15203.20196.01300
Oct 3, 2024190.60201.10190.60201.10193.9916
Oct 2, 2024184.85191.60184.85191.60184.82150
Oct 1, 2024185.95185.95185.95185.95179.37-
Sep 30, 2024186.80186.80186.80186.80180.19-
Sep 27, 2024186.80186.80186.80186.80180.19-
Sep 26, 2024184.35184.35184.35184.35177.83-
Sep 25, 2024182.40182.40182.40182.40175.95-
Sep 24, 2024184.65184.65184.65184.65178.12-
Sep 23, 2024183.85183.85183.50183.50177.01250
Sep 20, 2024185.25185.25185.25185.25178.70-
Sep 19, 2024186.50186.50186.50186.50179.90-
Sep 18, 2024187.60187.60178.60186.50179.90136
Sep 17, 2024185.20185.20185.20185.20178.65-
Sep 16, 2024186.15186.15186.15186.15179.57-
Sep 13, 2024186.05196.70185.70186.15179.57269
Sep 12, 2024178.65179.75178.65179.50173.15100
Sep 11, 2024166.60170.65166.60170.65164.6216
Sep 10, 2024166.05166.05166.05166.05160.18-
Sep 9, 2024165.05165.05165.05165.05159.21-
Sep 6, 2024164.40164.40164.40164.40158.59-
Sep 5, 2024164.40164.40164.40164.40158.59-
Sep 4, 2024164.40164.40164.40164.40158.59-
Sep 3, 2024163.65163.65163.65163.65157.86-
Sep 2, 2024162.20162.20162.20162.20156.46-
Aug 30, 2024165.50165.50165.50165.50159.65-
Aug 29, 2024165.00165.00165.00165.00159.17-
Aug 28, 2024164.95164.95164.95164.95159.12-
Aug 27, 2024164.95164.95164.95164.95159.12-
Aug 26, 2024164.95164.95164.95164.95159.12-
Aug 23, 2024168.60168.60164.25164.25158.4470
Aug 22, 2024168.60168.60168.60168.60162.64-
Aug 21, 2024168.90168.90168.90168.90162.93100
Aug 20, 2024168.80168.80168.80168.80162.83-
Aug 19, 2024167.40167.40167.40167.40161.48-
Aug 16, 2024168.80168.80168.80168.80162.83-
Aug 15, 2024167.90167.90167.90167.90161.96-
Aug 14, 2024164.00164.00164.00164.00158.20-
Aug 13, 2024162.80162.80162.80162.80157.04-
Aug 12, 2024162.30162.30162.30162.30156.56-
Aug 9, 2024162.05162.05162.05162.05156.32-
Aug 8, 2024162.05162.05162.05162.05156.32-
Aug 7, 2024158.15158.15158.15158.15152.56-
Aug 6, 2024158.35158.35158.35158.35152.75-
Aug 5, 2024158.85158.85158.85158.85153.23-
Aug 2, 2024167.60167.60167.60167.60161.67-
Aug 1, 2024169.90169.90169.90169.90163.89-
Jul 31, 2024169.90169.90169.90169.90163.89-
Jul 30, 2024166.95166.95166.95166.95161.05-
Jul 29, 2024166.95166.95166.95166.95161.05-
Jul 26, 2024166.80166.80166.80166.80160.90-
Jul 25, 2024164.95164.95164.95164.95159.12-
Jul 24, 2024161.85167.25161.85167.25161.34255
Jul 23, 2024162.05162.05162.05162.05156.32-
Jul 22, 2024158.75158.75158.75158.75153.14-
Jul 19, 2024158.30158.75158.30158.75153.1422
Jul 18, 2024152.70152.70152.70152.70147.30-
Jul 17, 2024155.90155.90155.90155.90150.39-
Jul 16, 2024156.40156.80156.40156.80151.2650
Jul 15, 2024157.40157.40157.40157.40151.83-
Jul 12, 2024159.55159.55159.55159.55153.91-
Jul 11, 2024156.75156.75156.75156.75151.21-
Jul 10, 2024153.60153.60153.60153.60148.17-
Jul 9, 2024156.05156.05156.05156.05150.53-
Jul 8, 2024157.40157.40157.40157.40151.83-
Jul 5, 2024157.40157.40157.40157.40151.83-
Jul 4, 2024157.40157.40157.40157.40151.83-
Jul 3, 2024152.80152.80152.80152.80147.40-
Jul 2, 2024152.75152.75152.75152.75147.35-
Jul 1, 2024144.50144.50144.50144.50139.39-
Jun 28, 2024144.50144.50144.50144.50139.39-
Jun 27, 2024146.60146.60146.60146.60141.42-
Jun 26, 2024146.60146.60146.60146.60141.42-
Jun 25, 2024143.40143.40143.40143.40138.33-
Jun 24, 2024142.55142.55142.55142.55137.51-
Jun 21, 2024142.55142.55142.55142.55137.51100
Jun 20, 2024142.55142.55142.55142.55137.51-
Jun 19, 2024144.80144.80144.80144.80139.68-
Jun 18, 2024144.80144.80144.80144.80139.68-
Jun 17, 2024145.85145.85144.60144.60139.49500
Jun 14, 2024148.55148.55148.55148.55143.30-
Jun 13, 2024147.70147.70147.70147.70142.48-
Jun 12, 2024147.70147.70147.70147.70142.48-
Jun 11, 2024149.55149.55149.55149.55144.26-
Jun 10, 2024147.55147.55147.55147.55142.33-
Jun 7, 2024147.30147.30147.30147.30142.09-
Jun 6, 2024142.55142.55142.55142.55137.51-
Jun 5, 2024141.90141.90141.90141.90136.88-
Jun 4, 2024141.90141.90141.90141.90136.88-
Jun 3, 2024142.15142.15142.15142.15137.12-
May 31, 2024137.30137.30137.30137.30132.44-
May 30, 2024137.65137.65137.65137.65132.78-
May 29, 2024140.55140.55140.55140.55135.58-
May 28, 2024140.70140.70140.70140.70135.72-
May 27, 2024141.10141.10141.10141.10136.11-
May 24, 2024141.10141.10141.10141.10136.11-
May 23, 2024140.75140.75140.75140.75135.77-
May 22, 2024141.50141.50141.50141.50136.50-
May 21, 2024142.30142.30142.30142.30137.27-
May 20, 2024142.45142.45142.45142.45137.41-
May 17, 2024142.45142.45142.45142.45137.41-
May 16, 2024141.00141.00141.00141.00136.01-
May 15, 2024139.70139.70139.70139.70134.76-
May 14, 2024138.65138.65138.65138.65133.75-
May 13, 2024137.00137.00137.00137.00132.16-
May 10, 2024136.65136.65136.65136.65131.82-
May 9, 2024135.75135.75135.75135.75130.95-
May 8, 2024135.75135.75135.75135.75130.95-
May 7, 2024134.20134.20134.20134.20129.45-
May 6, 2024132.70132.70132.70132.70128.01-
May 3, 2024132.90132.90132.90132.90128.20-
May 2, 2024133.30133.30133.30133.30128.59-
Apr 30, 2024137.45137.45137.45137.45132.59-
Apr 29, 2024138.40138.40137.45137.45132.59110
Apr 26, 2024135.85135.85135.85135.85131.05-
Apr 25, 2024137.90137.90137.90137.90133.02-
Apr 24, 2024144.75144.75144.75144.75139.63-
Apr 23, 2024144.75144.75144.75144.75139.63-
Apr 22, 2024143.45143.45143.45143.45138.38-
Apr 19, 2024143.15143.15143.15143.15138.09-
Apr 18, 2024147.95147.95147.95147.95142.72-
Apr 17, 2024149.30149.30149.30149.30144.02-