Singapore markets closed
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,577.86 +10.67 (+0.19%) Dow
39,580.75 +204.88 (+0.52%) Nasdaq
18,374.79 +22.03 (+0.12%) Bitcoin USD
57,216.87 +386.06 (+0.68%) CMC Crypto 200
1,226.56 +60.44 (+5.18%)
DSV A/S (DSV.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 01:00PM CEST. Market open.
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 157.30 | 157.30 | 154.80 | 155.10 | 155.10 | - |
| 05 Jul 2024 | 157.55 | 158.10 | 157.55 | 157.60 | 157.60 | - |
| 04 Jul 2024 | 158.20 | 158.20 | 157.65 | 157.65 | 157.65 | - |
| 03 Jul 2024 | 155.35 | 157.55 | 155.35 | 157.55 | 157.55 | - |
| 02 Jul 2024 | 154.10 | 154.10 | 152.50 | 152.50 | 152.50 | - |
| 01 Jul 2024 | 144.15 | 153.15 | 144.15 | 153.15 | 153.15 | - |
| 28 Jun 2024 | 145.35 | 145.35 | 142.30 | 142.30 | 142.30 | - |
| 27 Jun 2024 | 145.25 | 145.25 | 143.70 | 143.70 | 143.70 | - |
| 26 Jun 2024 | 148.60 | 148.60 | 146.50 | 146.50 | 146.50 | - |
| 25 Jun 2024 | 144.10 | 146.15 | 144.10 | 146.15 | 146.15 | - |
| 24 Jun 2024 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | - |
| 21 Jun 2024 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | - |
| 20 Jun 2024 | 143.15 | 143.15 | 142.65 | 142.65 | 142.65 | - |
| 19 Jun 2024 | 143.75 | 143.75 | 142.00 | 142.00 | 142.00 | - |
| 18 Jun 2024 | 144.60 | 145.00 | 144.60 | 145.00 | 145.00 | - |
| 17 Jun 2024 | 144.10 | 144.25 | 144.10 | 144.25 | 144.25 | - |
| 14 Jun 2024 | 150.25 | 150.25 | 145.05 | 145.05 | 145.05 | - |
| 13 Jun 2024 | 146.80 | 149.05 | 146.80 | 149.05 | 149.05 | - |
| 12 Jun 2024 | 148.30 | 148.30 | 147.60 | 147.60 | 147.60 | - |
| 11 Jun 2024 | 148.55 | 148.55 | 146.95 | 146.95 | 146.95 | - |
| 10 Jun 2024 | 147.10 | 149.85 | 147.10 | 149.85 | 149.85 | 21 |
| 07 Jun 2024 | 147.95 | 148.55 | 147.95 | 148.55 | 148.55 | - |
| 06 Jun 2024 | 146.15 | 147.90 | 146.15 | 147.90 | 147.90 | - |
| 05 Jun 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
| 04 Jun 2024 | 141.25 | 141.25 | 141.10 | 141.10 | 141.10 | - |
| 03 Jun 2024 | 143.15 | 143.15 | 139.70 | 139.70 | 139.70 | - |
| 31 May 2024 | 136.40 | 141.25 | 136.40 | 141.25 | 141.25 | - |
| 30 May 2024 | 135.85 | 136.20 | 135.85 | 136.20 | 136.20 | - |
| 29 May 2024 | 139.45 | 139.45 | 137.45 | 137.45 | 137.45 | - |
| 28 May 2024 | 140.40 | 140.40 | 140.30 | 140.30 | 140.30 | - |
| 27 May 2024 | 139.45 | 139.90 | 139.45 | 139.90 | 139.90 | - |
| 24 May 2024 | 141.95 | 141.95 | 140.10 | 140.10 | 140.10 | - |
| 23 May 2024 | 138.45 | 142.45 | 138.45 | 142.45 | 142.45 | 75 |
| 22 May 2024 | 138.35 | 139.90 | 138.35 | 139.90 | 139.90 | - |
| 21 May 2024 | 141.40 | 141.40 | 140.55 | 140.55 | 140.55 | - |
| 20 May 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
| 17 May 2024 | 143.35 | 143.35 | 141.80 | 141.80 | 141.80 | - |
| 16 May 2024 | 141.55 | 143.30 | 141.55 | 143.30 | 143.30 | - |
| 15 May 2024 | 141.45 | 141.50 | 140.50 | 141.50 | 141.50 | 21 |
| 14 May 2024 | 139.85 | 139.85 | 139.75 | 139.75 | 139.75 | - |
| 13 May 2024 | 140.20 | 140.20 | 139.30 | 139.30 | 139.30 | - |
| 10 May 2024 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | - |
| 09 May 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
| 08 May 2024 | 136.30 | 136.50 | 136.30 | 136.50 | 136.50 | - |
| 07 May 2024 | 135.40 | 136.40 | 135.40 | 136.40 | 136.40 | - |
| 06 May 2024 | 132.00 | 134.20 | 132.00 | 134.20 | 134.20 | - |
| 03 May 2024 | 132.30 | 132.30 | 131.95 | 131.95 | 131.95 | - |
| 02 May 2024 | 133.35 | 133.35 | 131.70 | 131.70 | 131.70 | - |
| 30 Apr 2024 | 137.50 | 137.50 | 133.40 | 133.40 | 133.40 | - |
| 29 Apr 2024 | 139.35 | 139.35 | 136.20 | 136.20 | 136.20 | - |
| 26 Apr 2024 | 135.00 | 138.55 | 135.00 | 138.55 | 138.55 | - |
| 25 Apr 2024 | 138.00 | 138.00 | 132.70 | 132.70 | 132.70 | - |
| 24 Apr 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | - |
| 23 Apr 2024 | 145.85 | 145.85 | 144.40 | 144.40 | 144.40 | - |
| 22 Apr 2024 | 145.00 | 145.00 | 144.80 | 144.80 | 144.80 | - |
| 19 Apr 2024 | 142.85 | 143.40 | 142.85 | 143.40 | 143.40 | - |
| 18 Apr 2024 | 147.20 | 147.20 | 144.05 | 144.05 | 144.05 | - |
| 17 Apr 2024 | 149.60 | 149.60 | 146.85 | 146.85 | 146.85 | - |
| 16 Apr 2024 | 149.60 | 149.60 | 149.05 | 149.05 | 149.05 | - |
| 15 Apr 2024 | 150.40 | 150.95 | 150.40 | 150.95 | 150.95 | - |
| 12 Apr 2024 | 152.85 | 152.85 | 150.70 | 150.70 | 150.70 | - |
| 11 Apr 2024 | 152.80 | 152.80 | 151.40 | 151.40 | 151.40 | - |
| 10 Apr 2024 | 155.65 | 155.65 | 153.30 | 153.30 | 153.30 | - |
| 09 Apr 2024 | 153.50 | 154.55 | 153.50 | 154.55 | 154.55 | - |
| 08 Apr 2024 | 152.40 | 153.35 | 152.40 | 153.35 | 153.35 | - |
| 05 Apr 2024 | 155.25 | 155.25 | 154.50 | 154.50 | 154.50 | - |
| 04 Apr 2024 | 155.95 | 156.00 | 155.95 | 156.00 | 156.00 | - |
| 03 Apr 2024 | 151.65 | 156.05 | 151.65 | 156.05 | 156.05 | - |
| 02 Apr 2024 | 154.55 | 154.55 | 151.65 | 151.65 | 151.65 | - |
| 28 Mar 2024 | 151.10 | 151.10 | 150.40 | 150.40 | 150.40 | - |
| 27 Mar 2024 | 148.60 | 150.45 | 148.60 | 150.45 | 150.45 | - |
| 26 Mar 2024 | 150.80 | 151.45 | 150.80 | 151.45 | 151.45 | - |
| 25 Mar 2024 | 150.30 | 150.30 | 149.45 | 149.45 | 149.45 | - |
| 22 Mar 2024 | 147.70 | 149.55 | 147.70 | 149.55 | 149.55 | - |
| 21 Mar 2024 | 148.35 | 148.35 | 146.95 | 146.95 | 146.95 | - |
| 20 Mar 2024 | 141.05 | 145.85 | 141.05 | 145.85 | 145.85 | - |
| 19 Mar 2024 | 138.05 | 141.00 | 138.05 | 141.00 | 141.00 | - |
| 18 Mar 2024 | 142.50 | 142.50 | 139.45 | 139.45 | 139.45 | - |
| 15 Mar 2024 | 142.40 | 142.40 | 141.90 | 141.90 | 141.90 | - |
| 15 Mar 2024 | 7 Dividend | |||||
| 14 Mar 2024 | 144.05 | 144.05 | 143.35 | 143.35 | 136.35 | - |
| 13 Mar 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 136.68 | - |
| 12 Mar 2024 | 143.15 | 144.50 | 143.15 | 144.50 | 137.44 | - |
| 11 Mar 2024 | 142.65 | 143.00 | 142.65 | 143.00 | 136.02 | - |
| 08 Mar 2024 | 142.70 | 142.70 | 142.45 | 142.45 | 135.49 | - |
| 07 Mar 2024 | 144.40 | 144.40 | 142.65 | 142.65 | 135.68 | - |
| 06 Mar 2024 | 142.10 | 143.30 | 142.10 | 143.30 | 136.30 | - |
| 05 Mar 2024 | 145.80 | 145.80 | 141.45 | 141.45 | 134.54 | - |
| 04 Mar 2024 | 147.45 | 147.45 | 146.45 | 146.45 | 139.30 | - |
| 01 Mar 2024 | 149.05 | 149.05 | 148.05 | 148.05 | 140.82 | - |
| 29 Feb 2024 | 147.65 | 148.50 | 147.65 | 148.50 | 141.25 | - |
| 28 Feb 2024 | 146.15 | 146.15 | 145.60 | 145.60 | 138.49 | - |
| 27 Feb 2024 | 145.75 | 146.30 | 145.75 | 146.30 | 139.16 | - |
| 26 Feb 2024 | 149.45 | 149.45 | 146.85 | 146.85 | 139.68 | - |
| 23 Feb 2024 | 151.00 | 151.10 | 151.00 | 151.10 | 143.72 | - |
| 22 Feb 2024 | 152.50 | 152.50 | 150.90 | 150.90 | 143.53 | - |
| 21 Feb 2024 | 153.05 | 153.05 | 151.35 | 151.35 | 143.96 | - |
| 20 Feb 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 144.91 | - |
| 19 Feb 2024 | 152.45 | 153.70 | 152.45 | 153.70 | 146.19 | - |
| 16 Feb 2024 | 154.60 | 154.60 | 153.40 | 153.40 | 145.91 | - |
| *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.