Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,456.75 +183.65 (+0.29%) CMC Crypto 200
1,352.55 -7.77 (-0.57%)
DSV A/S (DS81.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:17AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | - |
| 20 Jun 2024 | 141.50 | 143.85 | 141.50 | 143.85 | 143.85 | 100 |
| 19 Jun 2024 | 146.30 | 146.30 | 141.90 | 141.90 | 141.90 | 166 |
| 18 Jun 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
| 17 Jun 2024 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | - |
| 14 Jun 2024 | 149.55 | 149.55 | 145.00 | 145.00 | 145.00 | 1 |
| 13 Jun 2024 | 146.80 | 149.20 | 146.80 | 149.20 | 149.20 | 200 |
| 12 Jun 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | - |
| 11 Jun 2024 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | - |
| 10 Jun 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
| 07 Jun 2024 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | 50 |
| 06 Jun 2024 | 140.60 | 148.80 | 140.60 | 147.80 | 147.80 | 60 |
| 05 Jun 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
| 04 Jun 2024 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | - |
| 03 Jun 2024 | 141.20 | 141.65 | 141.00 | 141.65 | 141.65 | 86 |
| 31 May 2024 | 136.85 | 137.30 | 136.85 | 137.30 | 137.30 | 2 |
| 30 May 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
| 29 May 2024 | 139.50 | 139.50 | 136.15 | 136.15 | 136.15 | 40 |
| 28 May 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | - |
| 27 May 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 75 |
| 24 May 2024 | 141.60 | 141.60 | 139.95 | 139.95 | 139.95 | 12 |
| 23 May 2024 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | - |
| 22 May 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | - |
| 21 May 2024 | 141.50 | 141.50 | 140.80 | 140.80 | 140.80 | 30 |
| 20 May 2024 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | - |
| 17 May 2024 | 142.70 | 143.00 | 142.70 | 143.00 | 143.00 | 1 |
| 16 May 2024 | 140.75 | 142.25 | 140.75 | 142.25 | 142.25 | - |
| 15 May 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | - |
| 14 May 2024 | 138.60 | 141.00 | 138.60 | 138.95 | 138.95 | 157 |
| 13 May 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | - |
| 10 May 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
| 09 May 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | - |
| 08 May 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
| 07 May 2024 | 133.60 | 136.70 | 133.60 | 136.60 | 136.60 | 240 |
| 06 May 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | - |
| 03 May 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | - |
| 02 May 2024 | 132.20 | 133.45 | 132.20 | 133.45 | 133.45 | 49 |
| 30 Apr 2024 | 135.60 | 135.60 | 134.55 | 134.55 | 134.55 | 1 |
| 29 Apr 2024 | 137.70 | 138.30 | 135.70 | 135.95 | 135.95 | 632 |
| 26 Apr 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | - |
| 25 Apr 2024 | 136.05 | 136.05 | 136.00 | 136.00 | 136.00 | 39 |
| 24 Apr 2024 | 144.60 | 144.60 | 136.00 | 136.00 | 136.00 | - |
| 23 Apr 2024 | 144.20 | 145.80 | 144.20 | 145.80 | 145.80 | 10 |
| 22 Apr 2024 | 143.05 | 146.35 | 143.05 | 146.35 | 146.35 | 40 |
| 19 Apr 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
| 18 Apr 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | - |
| 17 Apr 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | - |
| 16 Apr 2024 | 148.35 | 148.65 | 148.35 | 148.65 | 148.65 | 180 |
| 15 Apr 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | - |
| 12 Apr 2024 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | - |
| 11 Apr 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - |
| 10 Apr 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | - |
| 09 Apr 2024 | 152.60 | 154.45 | 152.60 | 154.45 | 154.45 | 360 |
| 08 Apr 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | - |
| 05 Apr 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | - |
| 04 Apr 2024 | 156.65 | 156.65 | 155.80 | 155.95 | 155.95 | 119 |
| 03 Apr 2024 | 150.90 | 155.80 | 150.90 | 155.80 | 155.80 | 40 |
| 02 Apr 2024 | 149.70 | 151.75 | 149.70 | 151.75 | 151.75 | 120 |
| 28 Mar 2024 | 150.05 | 151.60 | 150.05 | 151.60 | 151.60 | 2 |
| 27 Mar 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| 26 Mar 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - |
| 25 Mar 2024 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | - |
| 22 Mar 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | - |
| 21 Mar 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
| 20 Mar 2024 | 140.25 | 143.65 | 140.25 | 143.65 | 143.65 | - |
| 19 Mar 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | - |
| 18 Mar 2024 | 141.40 | 141.40 | 139.05 | 139.05 | 139.05 | 60 |
| 15 Mar 2024 | 142.05 | 142.05 | 141.00 | 141.00 | 141.00 | 47 |
| 15 Mar 2024 | 7 Dividend | |||||
| 14 Mar 2024 | 143.10 | 144.20 | 143.10 | 144.20 | 137.20 | 65 |
| 13 Mar 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 136.77 | - |
| 12 Mar 2024 | 142.20 | 145.90 | 142.20 | 145.90 | 138.82 | 9 |
| 11 Mar 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 134.25 | - |
| 08 Mar 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 135.01 | - |
| 07 Mar 2024 | 142.60 | 143.95 | 142.60 | 143.85 | 136.87 | 104 |
| 06 Mar 2024 | 141.85 | 143.00 | 141.85 | 143.00 | 136.06 | 215 |
| 05 Mar 2024 | 145.65 | 145.65 | 140.00 | 140.00 | 133.20 | 301 |
| 04 Mar 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 140.24 | - |
| 01 Mar 2024 | 147.65 | 149.90 | 147.65 | 149.90 | 142.62 | 1,700 |
| 29 Feb 2024 | 144.95 | 144.95 | 144.80 | 144.80 | 137.77 | 10 |
| 28 Feb 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 138.53 | - |
| 27 Feb 2024 | 146.20 | 146.90 | 146.20 | 146.90 | 139.77 | 1 |
| 26 Feb 2024 | 149.60 | 149.60 | 148.65 | 148.65 | 141.43 | 150 |
| 23 Feb 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 142.34 | - |
| 22 Feb 2024 | 148.65 | 148.65 | 148.65 | 148.65 | 141.43 | - |
| 21 Feb 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 144.24 | - |
| 20 Feb 2024 | 153.00 | 153.00 | 152.35 | 152.35 | 144.95 | 12 |
| 19 Feb 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 145.19 | - |
| 16 Feb 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 144.95 | - |
| 15 Feb 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 144.43 | - |
| 14 Feb 2024 | 151.95 | 151.95 | 151.95 | 151.95 | 144.57 | - |
| 13 Feb 2024 | 154.00 | 154.00 | 151.90 | 151.90 | 144.53 | 42 |
| 12 Feb 2024 | 158.45 | 158.45 | 153.25 | 153.25 | 145.81 | 22 |
| 09 Feb 2024 | 160.05 | 162.50 | 160.05 | 162.50 | 154.61 | 50 |
| 08 Feb 2024 | 161.20 | 162.45 | 161.20 | 162.45 | 154.56 | 80 |
| 07 Feb 2024 | 161.65 | 161.65 | 161.65 | 161.65 | 153.80 | - |
| 06 Feb 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 154.71 | - |
| 05 Feb 2024 | 164.35 | 164.35 | 164.15 | 164.15 | 156.18 | 20 |
| 02 Feb 2024 | 168.45 | 168.45 | 165.40 | 165.90 | 157.85 | 485 |
| 01 Feb 2024 | 162.00 | 169.05 | 162.00 | 169.05 | 160.84 | 61 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.