Singapore markets closed
Straits Times Index
3,366.13 +27.56 (+0.83%) S&P 500
5,475.09 +14.61 (+0.27%) Dow
39,169.52 +50.66 (+0.13%) Nasdaq
17,879.30 +146.70 (+0.83%) Bitcoin USD
62,640.06 -165.65 (-0.26%) CMC Crypto 200
1,338.80 -5.71 (-0.42%)
DSV AS (DS81.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:30AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 152.35 | 152.35 | 151.65 | 151.65 | 151.65 | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 143.95 | 145.20 | 143.35 | 143.35 | 143.35 | - |
| 27 Jun 2024 | 146.05 | 146.05 | 143.20 | 143.20 | 143.20 | - |
| 26 Jun 2024 | 146.55 | 148.75 | 146.55 | 148.05 | 148.05 | - |
| 25 Jun 2024 | 142.65 | 145.40 | 142.65 | 145.40 | 145.40 | - |
| 24 Jun 2024 | 140.65 | 143.85 | 140.65 | 143.85 | 143.85 | - |
| 21 Jun 2024 | 141.90 | 142.75 | 141.70 | 142.75 | 142.75 | - |
| 20 Jun 2024 | 141.25 | 143.00 | 141.25 | 143.00 | 143.00 | - |
| 19 Jun 2024 | 144.65 | 144.65 | 141.35 | 141.55 | 141.55 | - |
| 18 Jun 2024 | 144.70 | 144.90 | 144.20 | 144.40 | 144.40 | - |
| 17 Jun 2024 | 145.15 | 145.15 | 143.80 | 143.85 | 143.85 | - |
| 14 Jun 2024 | 148.80 | 149.10 | 146.70 | 148.60 | 148.60 | 8 |
| 13 Jun 2024 | 146.35 | 148.70 | 146.35 | 148.70 | 148.70 | - |
| 12 Jun 2024 | 147.10 | 147.10 | 146.30 | 146.30 | 146.30 | - |
| 11 Jun 2024 | 149.70 | 149.70 | 145.25 | 145.60 | 145.60 | - |
| 10 Jun 2024 | 146.75 | 147.90 | 146.75 | 147.90 | 147.90 | - |
| 07 Jun 2024 | 145.75 | 147.75 | 145.75 | 147.75 | 147.75 | - |
| 06 Jun 2024 | 142.95 | 146.85 | 142.95 | 146.85 | 146.85 | - |
| 05 Jun 2024 | 141.15 | 141.95 | 141.10 | 141.95 | 141.95 | - |
| 04 Jun 2024 | 141.60 | 142.00 | 140.30 | 140.40 | 140.40 | - |
| 03 Jun 2024 | 142.00 | 142.00 | 139.85 | 140.40 | 140.40 | - |
| 31 May 2024 | 135.90 | 139.85 | 135.90 | 139.85 | 139.85 | - |
| 30 May 2024 | 136.15 | 136.30 | 135.85 | 136.05 | 136.05 | - |
| 29 May 2024 | 139.20 | 139.20 | 137.80 | 138.00 | 138.00 | - |
| 28 May 2024 | 139.35 | 140.15 | 139.35 | 139.95 | 139.95 | - |
| 27 May 2024 | 140.00 | 140.00 | 138.15 | 138.15 | 138.15 | 70 |
| 24 May 2024 | 140.90 | 140.90 | 140.20 | 140.20 | 140.20 | - |
| 23 May 2024 | 139.85 | 140.60 | 139.85 | 140.60 | 140.60 | - |
| 22 May 2024 | 138.85 | 140.00 | 137.80 | 139.15 | 139.15 | - |
| 21 May 2024 | 141.15 | 141.15 | 138.40 | 139.00 | 139.00 | - |
| 20 May 2024 | 141.20 | 141.45 | 141.20 | 141.45 | 141.45 | - |
| 17 May 2024 | 141.25 | 142.70 | 141.25 | 141.95 | 141.95 | - |
| 16 May 2024 | 140.90 | 142.75 | 140.90 | 142.25 | 142.25 | - |
| 15 May 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | - |
| 14 May 2024 | 138.35 | 140.50 | 138.35 | 140.50 | 140.50 | - |
| 13 May 2024 | 137.40 | 138.95 | 137.40 | 138.95 | 138.95 | - |
| 10 May 2024 | 136.65 | 136.65 | 136.40 | 136.40 | 136.40 | - |
| 09 May 2024 | 135.55 | 135.95 | 135.25 | 135.95 | 135.95 | - |
| 08 May 2024 | 135.60 | 135.75 | 134.95 | 134.95 | 134.95 | - |
| 07 May 2024 | 132.80 | 135.90 | 132.80 | 135.55 | 135.55 | - |
| 06 May 2024 | 131.45 | 132.85 | 131.45 | 132.85 | 132.85 | - |
| 03 May 2024 | 132.00 | 132.00 | 131.20 | 131.65 | 131.65 | - |
| 02 May 2024 | 131.95 | 132.90 | 131.95 | 132.35 | 132.35 | - |
| 30 Apr 2024 | 136.40 | 136.40 | 133.40 | 133.40 | 133.40 | - |
| 29 Apr 2024 | 138.20 | 138.40 | 136.45 | 136.45 | 136.45 | - |
| 26 Apr 2024 | 133.70 | 134.75 | 133.70 | 134.25 | 134.25 | - |
| 25 Apr 2024 | 135.50 | 135.50 | 134.60 | 134.60 | 134.60 | - |
| 24 Apr 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | - |
| 23 Apr 2024 | 144.55 | 145.45 | 144.55 | 144.95 | 144.95 | - |
| 22 Apr 2024 | 143.45 | 143.45 | 143.35 | 143.35 | 143.35 | - |
| 19 Apr 2024 | 141.30 | 143.20 | 141.30 | 143.20 | 143.20 | - |
| 18 Apr 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
| 17 Apr 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
| 16 Apr 2024 | 148.90 | 148.90 | 148.00 | 148.00 | 148.00 | - |
| 15 Apr 2024 | 150.75 | 150.75 | 149.25 | 149.25 | 149.25 | - |
| 12 Apr 2024 | 152.50 | 153.40 | 152.25 | 152.25 | 152.25 | - |
| 11 Apr 2024 | 152.45 | 153.25 | 152.45 | 153.25 | 153.25 | - |
| 10 Apr 2024 | 154.35 | 154.35 | 150.90 | 150.90 | 150.90 | - |
| 09 Apr 2024 | 152.05 | 155.25 | 152.05 | 154.40 | 154.40 | - |
| 08 Apr 2024 | 153.85 | 153.85 | 152.50 | 152.50 | 152.50 | - |
| 05 Apr 2024 | 153.25 | 153.60 | 153.25 | 153.60 | 153.60 | - |
| 04 Apr 2024 | 155.35 | 156.80 | 155.35 | 156.80 | 156.80 | - |
| 03 Apr 2024 | 150.70 | 156.60 | 150.65 | 156.60 | 156.60 | 10 |
| 02 Apr 2024 | 149.35 | 152.90 | 149.35 | 151.80 | 151.80 | - |
| 28 Mar 2024 | 149.85 | 150.10 | 149.50 | 149.50 | 149.50 | - |
| 27 Mar 2024 | 150.35 | 150.35 | 147.20 | 149.80 | 149.80 | - |
| 26 Mar 2024 | 148.70 | 151.05 | 148.70 | 150.40 | 150.40 | - |
| 25 Mar 2024 | 148.30 | 150.10 | 148.30 | 148.35 | 148.35 | - |
| 22 Mar 2024 | 145.50 | 148.55 | 145.50 | 148.10 | 148.10 | - |
| 21 Mar 2024 | 146.95 | 146.95 | 145.10 | 146.30 | 146.30 | - |
| 20 Mar 2024 | 139.80 | 142.05 | 139.80 | 142.05 | 142.05 | - |
| 19 Mar 2024 | 138.40 | 139.35 | 137.95 | 139.35 | 139.35 | - |
| 18 Mar 2024 | 141.20 | 142.45 | 139.50 | 139.50 | 139.50 | - |
| 15 Mar 2024 | 142.30 | 142.30 | 141.85 | 141.85 | 141.85 | - |
| 15 Mar 2024 | 7 Dividend | |||||
| 14 Mar 2024 | 142.95 | 142.95 | 142.40 | 142.40 | 135.40 | - |
| 13 Mar 2024 | 143.90 | 143.90 | 142.05 | 142.45 | 135.45 | 10 |
| 12 Mar 2024 | 143.00 | 143.00 | 142.45 | 142.45 | 135.45 | - |
| 11 Mar 2024 | 140.70 | 142.45 | 140.40 | 142.35 | 135.35 | 2 |
| 08 Mar 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 135.30 | - |
| 07 Mar 2024 | 142.10 | 143.50 | 142.10 | 143.10 | 136.07 | - |
| 06 Mar 2024 | 140.65 | 143.45 | 140.65 | 143.00 | 135.97 | - |
| 05 Mar 2024 | 145.30 | 145.30 | 141.90 | 141.90 | 134.92 | - |
| 04 Mar 2024 | 147.00 | 147.00 | 145.30 | 145.30 | 138.16 | - |
| 01 Mar 2024 | 148.45 | 150.00 | 147.40 | 147.45 | 140.20 | - |
| 29 Feb 2024 | 145.10 | 148.50 | 145.10 | 148.50 | 141.20 | - |
| 28 Feb 2024 | 145.35 | 145.95 | 145.35 | 145.95 | 138.78 | - |
| 27 Feb 2024 | 145.80 | 145.80 | 145.50 | 145.75 | 138.59 | - |
| 26 Feb 2024 | 148.95 | 148.95 | 148.60 | 148.60 | 141.30 | - |
| 23 Feb 2024 | 149.85 | 149.85 | 149.85 | 149.85 | 142.48 | - |
| 22 Feb 2024 | 152.00 | 152.00 | 149.85 | 149.85 | 142.48 | 2 |
| 21 Feb 2024 | 151.65 | 151.65 | 150.20 | 150.80 | 143.39 | - |
| 20 Feb 2024 | 152.60 | 152.60 | 152.20 | 152.20 | 144.72 | - |
| 19 Feb 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 144.77 | - |
| 16 Feb 2024 | 153.15 | 153.15 | 153.10 | 153.10 | 145.57 | - |
| 15 Feb 2024 | 152.45 | 153.20 | 152.45 | 153.20 | 145.67 | - |
| 14 Feb 2024 | 153.25 | 153.25 | 152.60 | 152.60 | 145.10 | - |
| 13 Feb 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 145.91 | - |
| 12 Feb 2024 | 159.15 | 159.15 | 158.90 | 158.90 | 151.09 | - |
| *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.