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

OTC Markets OTCPK - Delayed Quote USD

DSV A/S (DSDVY)

Compare
93.60
-0.11
(-0.12%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202589.5596.4989.5593.6093.6042,900
Apr 16, 202594.1094.1092.5692.7492.7439,600
Apr 15, 202592.2995.9092.2995.3095.3082,000
Apr 14, 202584.4987.4884.2686.9586.95181,300
Apr 11, 202584.9585.9584.5785.9385.93388,900
Apr 10, 202586.5186.5183.8284.8284.82192,300
Apr 9, 202579.3285.2977.7885.2985.29274,500
Apr 8, 202584.4685.5081.9882.0182.01126,000
Apr 7, 202580.8586.3480.3281.5381.53160,600
Apr 4, 202589.8389.8385.9286.4786.4755,900
Apr 3, 202593.7295.8193.7294.5494.5442,300
Apr 2, 202597.3398.7097.3398.3598.3560,500
Apr 1, 202598.0598.8398.0598.5098.5049,200
Mar 31, 202596.7497.3496.0997.0297.0267,100
Mar 28, 202598.1098.8997.9298.8998.8999,400
Mar 27, 202597.0497.9596.8097.7697.7685,300
Mar 26, 202598.3899.3597.7098.5198.5137,000
Mar 25, 2025100.25101.46100.25101.46101.4642,400
Mar 24, 2025 0.491 Dividend
Mar 24, 2025103.80103.80100.60101.25101.2567,100
Mar 21, 2025105.79105.79104.63105.43104.9454,600
Mar 20, 2025107.00108.68107.00108.40107.9038,500
Mar 19, 2025108.26108.49107.84107.84107.3426,300
Mar 18, 2025106.00107.51105.67107.05106.5557,700
Mar 17, 2025105.08106.68104.81106.64106.1441,000
Mar 14, 2025104.01104.72103.01104.71104.2247,200
Mar 13, 2025101.59102.33101.46101.95101.4849,400
Mar 12, 2025103.54103.54102.28102.96102.4870,500
Mar 11, 2025102.08104.66101.47104.66104.17182,000
Mar 10, 2025102.59103.17101.57102.76102.2839,300
Mar 7, 2025103.22104.16103.17103.68103.2038,000
Mar 6, 2025106.17106.17105.27105.63105.1433,100
Mar 5, 2025103.01104.41103.01104.38103.8928,400
Mar 4, 202598.81100.2398.21100.2399.76154,800
Mar 3, 2025101.65102.14100.79100.79100.32166,300
Feb 28, 2025100.06100.9099.82100.4699.9953,500
Feb 27, 202599.6699.7999.1399.1398.6736,500
Feb 26, 2025101.65102.12101.15101.44100.9739,900
Feb 25, 2025100.25100.3299.45100.2199.7495,100
Feb 24, 2025101.40101.79101.16101.16100.6959,800
Feb 21, 2025103.72103.72101.01101.30100.8367,100
Feb 20, 2025102.71103.96102.29103.30102.8286,000
Feb 19, 2025102.74103.10102.55102.89102.4229,900
Feb 18, 2025102.86104.17102.82103.45102.9746,600
Feb 14, 2025101.63101.70101.21101.26100.7948,400
Feb 13, 2025100.19101.55100.19101.55101.0849,700
Feb 12, 202599.17100.5799.11100.1499.6842,000
Feb 11, 202599.88101.1999.70100.92100.4544,300
Feb 10, 202598.0399.0898.0398.5698.1056,600
Feb 7, 202598.0298.1896.9997.0096.5568,400
Feb 6, 202597.7198.4397.6298.4297.9637,600
Feb 5, 202598.2299.5798.0799.4198.9553,400
Feb 4, 2025100.45100.4598.9699.5899.12168,700
Feb 3, 202596.2197.8795.5797.8797.4156,600
Jan 31, 202599.93100.4099.3799.4498.9840,800
Jan 30, 2025100.55101.99100.47101.35100.8852,900
Jan 29, 2025102.76102.77101.68102.17101.69209,700
Jan 28, 2025101.88103.50101.54103.00102.52263,700
Jan 27, 2025101.66105.63101.66103.29102.81268,300
Jan 24, 2025102.79103.32102.42103.17102.6952,100
Jan 23, 2025103.34104.54102.87103.70103.22196,700
Jan 22, 2025103.06103.06101.97102.22101.74112,000
Jan 21, 2025103.00104.54102.81103.84103.36137,300
Jan 17, 202597.5198.9697.5198.2597.7939,800
Jan 16, 202599.80100.7899.67100.76100.2970,500
Jan 15, 2025102.99102.99101.18101.73101.2696,100
Jan 14, 2025102.43103.47101.77103.10102.6289,600
Jan 13, 2025102.94104.23102.62104.23103.7456,900
Jan 10, 2025104.13104.40103.53104.00103.5258,900
Jan 8, 2025104.87106.01104.78105.98105.4948,600
Jan 7, 2025107.02107.02105.54105.55105.06186,200
Jan 6, 2025106.28109.47106.28107.94107.4460,300
Jan 3, 2025105.99107.23105.17107.22106.7253,600
Jan 2, 2025105.84106.91105.54105.71105.2287,300
Dec 31, 2024108.22108.22105.81106.20105.7129,600
Dec 30, 2024106.85107.32106.29106.82106.3254,700
Dec 27, 2024107.51108.27107.39108.27107.7756,100
Dec 26, 2024107.50113.25106.81107.50107.0058,300
Dec 24, 2024107.87108.00105.07107.99107.4960,700
Dec 23, 2024105.52106.94105.35106.04105.5565,700
Dec 20, 2024103.98105.78103.98105.77105.2843,100
Dec 19, 2024103.11104.71103.10104.64104.1551,300
Dec 18, 2024105.87105.87103.55103.55103.0756,400
Dec 17, 2024105.92106.81105.79106.33105.8362,000
Dec 16, 2024108.40110.10108.40109.60109.0966,400
Dec 13, 2024108.37109.49108.22108.40107.9033,000
Dec 12, 2024108.15108.85107.99108.10107.6060,400
Dec 11, 2024110.08110.08108.08108.47107.96103,800
Dec 10, 2024108.08109.37108.08108.49107.9831,800
Dec 9, 2024108.76108.76107.81108.42107.92282,100
Dec 6, 2024108.04109.37107.78108.43107.9348,500
Dec 5, 2024108.75109.30108.22109.07108.5682,900
Dec 4, 2024108.24109.41108.24109.17108.6650,600
Dec 3, 2024110.29110.29108.11108.65108.14105,900
Dec 2, 2024106.95108.68106.69108.60108.09311,300
Nov 29, 2024105.86106.85105.86106.57106.07144,100
Nov 27, 2024104.76105.48104.61105.28104.7977,500
Nov 26, 2024104.63104.63103.82104.05103.5744,500
Nov 25, 2024104.38104.73103.20104.32103.8363,400
Nov 22, 2024105.10106.02105.01105.59105.10103,500
Nov 21, 2024106.09106.89105.76106.80106.3073,200
Nov 20, 2024107.70107.77107.04107.77107.2789,200
Nov 19, 2024106.04106.95105.60106.32105.8354,100
Nov 18, 2024104.98105.82104.35105.35104.8681,100
Nov 15, 2024103.37104.83103.32103.58103.1089,400
Nov 14, 2024103.67105.19103.14105.19104.7058,400
Nov 13, 2024104.09104.21102.85103.38102.9057,900
Nov 12, 2024105.82105.82104.51104.84104.3558,400
Nov 11, 2024106.77107.44106.77107.06106.5657,900
Nov 8, 2024106.94107.43106.40107.18106.6864,800
Nov 7, 2024107.83108.28106.83107.24106.74132,000
Nov 6, 2024104.46108.32104.46108.15107.6542,900
Nov 5, 2024109.07110.76109.07110.60110.0845,500
Nov 4, 2024109.74110.42109.74110.42109.9146,500
Nov 1, 2024110.44110.85109.98110.45109.9462,200
Oct 31, 2024108.65109.06108.11109.06108.5544,400
Oct 30, 2024108.10110.05108.10109.05108.5459,400
Oct 29, 2024108.39109.52108.39109.51109.0074,000
Oct 28, 2024109.97110.63109.71109.95109.44112,300
Oct 25, 2024108.51108.99108.30108.46107.9557,200
Oct 24, 2024109.13109.85108.57108.84108.3339,900
Oct 23, 2024109.55109.55108.65109.13108.62160,200
Oct 22, 2024110.07114.66109.21112.48111.9672,300
Oct 21, 2024110.04111.10109.34110.06109.5527,700
Oct 18, 2024109.21109.38108.86109.18108.6749,500
Oct 17, 2024108.74109.29108.36108.90108.39146,200
Oct 16, 2024110.49110.67109.89110.23109.7249,400
Oct 15, 2024110.28111.06110.07110.16109.6521,500
Oct 14, 2024112.16112.24111.29111.85111.3332,700
Oct 11, 2024111.68111.80110.23111.10110.5885,800
Oct 10, 2024111.59112.39111.06112.17111.6547,000
Oct 9, 2024112.28114.52112.26113.35112.8243,000
Oct 8, 2024112.26112.71111.78112.22111.7014,900
Oct 7, 2024110.19110.61109.83110.14109.6331,000
Oct 4, 2024112.23112.75110.41111.08110.5653,400
Oct 3, 2024104.59115.75102.77110.77110.25110,000
Oct 2, 2024104.90105.28104.30104.93104.4433,300
Oct 1, 2024101.32102.15100.90101.92101.4533,800
Sep 30, 2024102.83103.94102.83103.48103.0010,800
Sep 27, 2024104.40104.68104.07104.52104.0321,800
Sep 26, 2024104.50104.54104.15104.40103.9145,500
Sep 25, 2024103.10103.10101.71101.71101.2414,900
Sep 24, 2024101.31102.03100.46101.95101.4819,900
Sep 23, 2024101.35102.38101.35102.32101.8519,400
Sep 20, 2024102.04102.32101.40102.14101.6616,100
Sep 19, 2024103.74103.74102.81103.28102.8053,600
Sep 18, 2024102.67104.11101.86103.28102.8053,900
Sep 17, 2024105.00105.10104.31104.72104.2316,600
Sep 16, 2024102.96102.96102.20102.66102.1818,700
Sep 13, 2024101.95103.11101.95102.82102.3423,200
Sep 12, 2024100.28102.2899.31102.11101.6373,400
Sep 11, 202492.6895.0092.0894.0093.5635,900
Sep 10, 202491.7092.3591.6892.3191.8838,700
Sep 9, 202492.5692.5690.7791.6291.1924,800
Sep 6, 202493.0193.0191.4191.6091.1717,500
Sep 5, 202491.9591.9591.0491.0490.6144,200
Sep 4, 202490.5791.1290.3690.9190.4812,600
Sep 3, 202490.9791.4590.7891.1290.7042,500
Aug 30, 202489.1690.1489.1689.4589.0321,900
Aug 29, 202492.0692.3291.9292.0491.6116,400
Aug 28, 202492.2092.3591.8491.8991.4647,800
Aug 27, 202492.0792.5292.0392.3591.9218,500
Aug 26, 202492.6992.6991.9591.9591.5214,800
Aug 23, 202491.7792.9291.7792.7492.3134,800
Aug 22, 202494.4094.4093.7393.9493.50113,900
Aug 21, 202493.8994.3293.7394.2093.7640,000
Aug 20, 202493.8193.8193.1693.6793.2324,800
Aug 19, 202492.8293.9192.8293.9193.4716,000
Aug 16, 202491.6092.1791.6092.1791.7410,300
Aug 15, 202492.6492.8392.4592.7892.3537,700
Aug 14, 202492.8293.1292.5292.6792.2430,100
Aug 13, 202489.8090.4389.5490.3489.9214,900
Aug 12, 202488.5989.4388.5989.0988.6822,100
Aug 9, 202488.5889.1788.4589.1788.7540,900
Aug 8, 202487.8988.8287.8688.7288.3125,500
Aug 7, 202488.5789.0588.1488.1487.7384,000
Aug 6, 202484.9386.4084.9386.1985.79101,800
Aug 5, 202485.1185.7884.7885.3484.9421,800
Aug 2, 202488.8389.3188.4488.5788.1616,900
Aug 1, 202491.4691.8490.3390.8590.4332,000
Jul 31, 202492.2492.3991.6891.9391.5044,500
Jul 30, 202490.7291.4190.5791.3790.9427,600
Jul 29, 202490.5490.7090.0790.6990.2726,800
Jul 26, 202491.1991.5090.7991.0990.6616,500
Jul 25, 202489.8991.3189.7291.3190.8827,000
Jul 24, 202490.5891.0189.3589.6389.2243,600
Jul 23, 202487.4387.6087.2087.2086.7924,800
Jul 22, 202488.5488.7788.1088.6488.2325,100
Jul 19, 202486.3586.6486.1386.2685.8621,600
Jul 18, 202486.0286.7986.0286.2885.8817,900
Jul 17, 202483.7283.7782.9883.2682.8736,900
Jul 16, 202484.2785.2484.2785.1584.7522,000
Jul 15, 202485.5785.5784.8784.9484.5420,600
Jul 12, 202485.7486.3785.7486.1785.7724,500
Jul 11, 202487.0787.2186.6786.9786.5617,600
Jul 10, 202484.7485.6484.6885.6385.2328,700
Jul 9, 202483.4083.4082.5482.9582.5629,800
Jul 8, 202484.7584.7584.2084.2983.9025,600
Jul 5, 202485.2885.6684.9685.6585.2520,000
Jul 3, 202485.3085.4484.9185.3784.9729,400
Jul 2, 202481.5382.2381.5382.2381.85127,000
Jul 1, 202482.1182.8781.8182.8782.4831,100
Jun 28, 202476.4477.2076.4476.4576.0932,500
Jun 27, 202476.8977.6076.8577.4177.0547,800
Jun 26, 202478.3478.5378.0078.1677.80140,000
Jun 25, 202477.9478.5577.8278.5278.15124,800
Jun 24, 202477.3377.5076.9577.2476.8855,700
Jun 21, 202475.6476.7575.3176.4076.04363,300
Jun 20, 202475.7376.6875.6976.4476.0837,100
Jun 18, 202477.7677.9377.5577.8777.5150,500
Jun 17, 202477.4377.7877.0677.5777.2160,500
Jun 14, 202478.5578.5577.5077.5877.2233,600
Jun 13, 202481.6781.6779.9080.2679.8931,500
Jun 12, 202479.2880.2379.2880.1979.8234,600
Jun 11, 202478.4079.1878.4079.1178.7436,700
Jun 10, 202480.0980.8680.0980.8680.4844,000
Jun 7, 202480.0480.5079.7480.1079.7392,700
Jun 6, 202479.5780.6579.3180.6180.2385,900
Jun 5, 202477.3578.2576.9578.1477.7820,200
Jun 4, 202476.7177.1276.3577.0376.6779,000
Jun 3, 202476.6577.8575.8177.8577.4966,200
May 31, 202476.3576.8775.9676.7076.3459,200
May 30, 202473.9774.0173.5273.8373.4939,300
May 29, 202475.2075.2674.1374.1373.7836,200
May 28, 202476.0176.3675.9776.3275.9659,500
May 24, 202476.3376.3375.7276.1475.7978,200
May 23, 202476.7177.2276.4476.6376.2832,000
May 22, 202475.2475.8975.2475.8275.4726,700
May 21, 202475.6576.1575.5976.0075.6538,000
May 20, 202476.9577.3176.8777.2676.9032,100
May 17, 202477.1577.4076.9676.9976.6367,500
May 16, 202477.2978.1377.2977.6377.2624,400
May 15, 202476.1877.0375.8276.9576.5936,900
May 14, 202476.1976.4975.5875.6275.2731,700
May 13, 202474.9075.1774.6775.1074.7561,300
May 10, 202473.2574.2973.2573.8973.5552,300
May 9, 202473.5873.9173.2473.7473.4067,800
May 8, 202472.7973.3472.7973.1572.8120,700
May 7, 202473.0573.4673.0373.0572.7144,300
May 6, 202471.6072.2371.5672.0871.7430,100
May 3, 202471.0671.1070.7270.8670.5339,500
May 2, 202470.5670.7070.1970.5170.1834,900
May 1, 202471.0071.5170.7270.8270.4919,200
Apr 30, 202471.6471.7970.9270.9370.6033,800
Apr 29, 202472.5573.1072.3972.8172.4756,500
Apr 26, 202473.5674.0473.5673.7973.4582,300
Apr 25, 202471.4471.4970.9371.3070.9729,900
Apr 24, 202473.8474.0673.0273.6073.2642,900
Apr 23, 202476.8877.9576.5777.5977.2324,600
Apr 22, 202476.8178.0776.7677.5177.1565,500
Apr 19, 202476.5076.9976.2476.5676.2041,000
Apr 18, 202477.1577.1576.4076.4076.0445,200

Related Tickers

DHLGY Deutsche Post AG
40.68
-0.12%
 
CSCMY COSCO SHIPPING International (Singapore) Co., Ltd.
0.3800
0.00%
 
ZTO ZTO Express (Cayman) Inc.
18.81
+0.27%
 
KHNGF Kuehne + Nagel International AG
224.62
0.00%
 
DPSTF Deutsche Post AG
41.07
0.00%
 
KHNGY Kuehne + Nagel International AG
44.34
+0.91%
 
EXPD Expeditors International of Washington, Inc.
106.70
+1.16%
 
CHRW C.H. Robinson Worldwide, Inc.
91.14
+1.42%
 
LSTR Landstar System, Inc.
137.82
+2.64%
 
QUB.AX Qube Holdings Limited
3.8800
+1.31%