Singapore markets close in 6 hours 20 minutes
Straits Times Index
3,343.80 +0.45 (+0.01%) Nikkei
39,694.77 +353.23 (+0.90%) Hang Seng
17,845.82 +129.35 (+0.73%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,699.33 +715.21 (+1.17%) CMC Crypto 200
1,291.18 +25.03 (+1.98%)
DSV A/S (DSVC.XC)
Cboe UK - Cboe UK Real-time price. Currency in DKK
Add to watchlist
At close: 12:52PM BST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1,066.75 | 1,066.75 | 1,066.75 | 1,066.75 | 1,066.75 | - |
| 25 Jun 2024 | 1,066.75 | 1,066.75 | 1,066.75 | 1,066.75 | 1,066.75 | - |
| 24 Jun 2024 | 1,066.75 | 1,066.75 | 1,066.75 | 1,066.75 | 1,066.75 | 106 |
| 21 Jun 2024 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | - |
| 20 Jun 2024 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 17 |
| 19 Jun 2024 | 1,058.25 | 1,064.75 | 1,056.00 | 1,056.00 | 1,056.00 | 803 |
| 18 Jun 2024 | 1,107.75 | 1,107.75 | 1,107.75 | 1,107.75 | 1,107.75 | - |
| 17 Jun 2024 | 1,107.75 | 1,107.75 | 1,107.75 | 1,107.75 | 1,107.75 | - |
| 14 Jun 2024 | 1,107.75 | 1,107.75 | 1,107.75 | 1,107.75 | 1,107.75 | 75 |
| 13 Jun 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 12 Jun 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 11 Jun 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 10 Jun 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 07 Jun 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 5 |
| 06 Jun 2024 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 2 |
| 05 Jun 2024 | 1,050.75 | 1,050.75 | 1,050.75 | 1,050.75 | 1,050.75 | - |
| 04 Jun 2024 | 1,050.75 | 1,050.75 | 1,050.75 | 1,050.75 | 1,050.75 | - |
| 03 Jun 2024 | 1,050.00 | 1,050.75 | 1,050.00 | 1,050.75 | 1,050.75 | 55 |
| 31 May 2024 | 1,013.00 | 1,049.75 | 1,013.00 | 1,049.25 | 1,049.25 | 1,253 |
| 30 May 2024 | 1,013.00 | 1,022.50 | 1,011.50 | 1,016.75 | 1,016.75 | 728 |
| 29 May 2024 | 1,025.25 | 1,028.75 | 1,025.25 | 1,028.75 | 1,028.75 | 346 |
| 28 May 2024 | 1,064.75 | 1,064.75 | 1,064.75 | 1,064.75 | 1,064.75 | - |
| 24 May 2024 | 1,064.75 | 1,064.75 | 1,064.75 | 1,064.75 | 1,064.75 | - |
| 23 May 2024 | 1,064.75 | 1,064.75 | 1,064.75 | 1,064.75 | 1,064.75 | - |
| 22 May 2024 | 1,064.75 | 1,064.75 | 1,064.75 | 1,064.75 | 1,064.75 | - |
| 21 May 2024 | 1,064.75 | 1,064.75 | 1,064.75 | 1,064.75 | 1,064.75 | - |
| 20 May 2024 | 1,064.75 | 1,064.75 | 1,064.75 | 1,064.75 | 1,064.75 | - |
| 17 May 2024 | 1,064.75 | 1,064.75 | 1,064.75 | 1,064.75 | 1,064.75 | - |
| 16 May 2024 | 1,062.50 | 1,064.75 | 1,062.50 | 1,064.75 | 1,064.75 | 112 |
| 15 May 2024 | 1,054.25 | 1,054.25 | 1,054.25 | 1,054.25 | 1,054.25 | - |
| 14 May 2024 | 1,052.25 | 1,054.25 | 1,052.25 | 1,054.25 | 1,054.25 | 107 |
| 13 May 2024 | 984.90 | 984.90 | 984.90 | 984.90 | 984.90 | - |
| 10 May 2024 | 984.90 | 984.90 | 984.90 | 984.90 | 984.90 | - |
| 09 May 2024 | 984.90 | 984.90 | 984.90 | 984.90 | 984.90 | - |
| 08 May 2024 | 984.90 | 984.90 | 984.90 | 984.90 | 984.90 | - |
| 07 May 2024 | 984.90 | 984.90 | 984.90 | 984.90 | 984.90 | - |
| 03 May 2024 | 982.20 | 984.90 | 982.20 | 984.90 | 984.90 | 129 |
| 02 May 2024 | 992.50 | 992.50 | 992.50 | 992.50 | 992.50 | 1 |
| 01 May 2024 | 998.10 | 998.10 | 998.10 | 998.10 | 998.10 | - |
| 30 Apr 2024 | 998.10 | 998.10 | 998.10 | 998.10 | 998.10 | 21 |
| 29 Apr 2024 | 1,023.25 | 1,023.25 | 1,023.25 | 1,023.25 | 1,023.25 | - |
| 26 Apr 2024 | 1,023.25 | 1,023.25 | 1,023.25 | 1,023.25 | 1,023.25 | - |
| 25 Apr 2024 | 1,023.25 | 1,023.25 | 1,023.25 | 1,023.25 | 1,023.25 | - |
| 24 Apr 2024 | 1,041.75 | 1,041.75 | 1,023.25 | 1,023.25 | 1,023.25 | 118 |
| 23 Apr 2024 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | - |
| 22 Apr 2024 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | - |
| 19 Apr 2024 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | - |
| 18 Apr 2024 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | - |
| 17 Apr 2024 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | - |
| 16 Apr 2024 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | - |
| 15 Apr 2024 | 1,121.00 | 1,121.75 | 1,121.00 | 1,121.75 | 1,121.75 | 132 |
| 12 Apr 2024 | 1,147.50 | 1,147.50 | 1,139.25 | 1,140.25 | 1,140.25 | 443 |
| 11 Apr 2024 | 1,159.75 | 1,159.75 | 1,159.75 | 1,159.75 | 1,159.75 | - |
| 10 Apr 2024 | 1,154.50 | 1,159.75 | 1,154.50 | 1,159.75 | 1,159.75 | 112 |
| 09 Apr 2024 | 1,155.75 | 1,166.50 | 1,153.00 | 1,158.00 | 1,158.00 | 494 |
| 08 Apr 2024 | 1,141.00 | 1,143.25 | 1,141.00 | 1,143.25 | 1,143.25 | 276 |
| 05 Apr 2024 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | - |
| 04 Apr 2024 | 1,157.50 | 1,173.75 | 1,157.50 | 1,173.25 | 1,173.25 | 794 |
| 03 Apr 2024 | 1,129.50 | 1,170.75 | 1,129.50 | 1,170.00 | 1,170.00 | 620 |
| 02 Apr 2024 | 1,148.75 | 1,148.75 | 1,130.25 | 1,130.25 | 1,130.25 | 132 |
| 28 Mar 2024 | 1,119.25 | 1,119.25 | 1,119.25 | 1,119.25 | 1,119.25 | - |
| 27 Mar 2024 | 1,111.00 | 1,126.25 | 1,111.00 | 1,119.25 | 1,119.25 | 1,917 |
| 26 Mar 2024 | 1,112.50 | 1,132.50 | 1,112.50 | 1,121.75 | 1,121.75 | 1,616 |
| 25 Mar 2024 | 1,117.50 | 1,124.75 | 1,108.50 | 1,113.75 | 1,113.75 | 3,588 |
| 22 Mar 2024 | 1,099.75 | 1,115.00 | 1,099.50 | 1,114.25 | 1,114.25 | 2,892 |
| 21 Mar 2024 | 1,114.00 | 1,114.00 | 1,084.00 | 1,098.00 | 1,098.00 | 2,629 |
| 20 Mar 2024 | 1,051.00 | 1,084.75 | 1,050.25 | 1,084.75 | 1,084.75 | 2,658 |
| 19 Mar 2024 | 1,037.25 | 1,049.50 | 1,037.25 | 1,048.75 | 1,048.75 | 1,734 |
| 18 Mar 2024 | 1,068.50 | 1,068.50 | 1,038.25 | 1,040.75 | 1,040.75 | 983 |
| 15 Mar 2024 | 1,050.25 | 1,062.25 | 1,050.25 | 1,060.25 | 1,060.25 | 1,178 |
| 15 Mar 2024 | 7 Dividend | |||||
| 14 Mar 2024 | 1,071.25 | 1,071.75 | 1,060.75 | 1,061.25 | 1,054.25 | 2,567 |
| 13 Mar 2024 | 1,065.25 | 1,072.25 | 1,065.25 | 1,070.75 | 1,063.69 | 710 |
| 12 Mar 2024 | 1,076.25 | 1,082.00 | 1,070.25 | 1,082.00 | 1,074.86 | 1,044 |
| 11 Mar 2024 | 1,058.00 | 1,065.25 | 1,058.00 | 1,062.25 | 1,055.24 | 1,076 |
| 08 Mar 2024 | 1,059.50 | 1,068.75 | 1,055.25 | 1,066.25 | 1,059.22 | 1,132 |
| 07 Mar 2024 | 1,069.25 | 1,069.25 | 1,069.25 | 1,069.25 | 1,062.20 | - |
| 06 Mar 2024 | 1,072.00 | 1,072.00 | 1,069.25 | 1,069.25 | 1,062.20 | 191 |
| 05 Mar 2024 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | 1,093.24 | - |
| 04 Mar 2024 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | 1,093.24 | - |
| 01 Mar 2024 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | 1,093.24 | 16 |
| 29 Feb 2024 | 1,088.25 | 1,088.25 | 1,088.25 | 1,088.25 | 1,081.07 | 15 |
| 28 Feb 2024 | 1,085.25 | 1,085.25 | 1,085.25 | 1,085.25 | 1,078.09 | - |
| 27 Feb 2024 | 1,085.25 | 1,085.25 | 1,085.25 | 1,085.25 | 1,078.09 | 36 |
| 26 Feb 2024 | 1,140.75 | 1,140.75 | 1,140.75 | 1,140.75 | 1,133.23 | - |
| 23 Feb 2024 | 1,140.75 | 1,140.75 | 1,140.75 | 1,140.75 | 1,133.23 | - |
| 22 Feb 2024 | 1,140.75 | 1,140.75 | 1,140.75 | 1,140.75 | 1,133.23 | - |
| 21 Feb 2024 | 1,140.75 | 1,140.75 | 1,140.75 | 1,140.75 | 1,133.23 | - |
| 20 Feb 2024 | 1,140.75 | 1,140.75 | 1,140.75 | 1,140.75 | 1,133.23 | - |
| 19 Feb 2024 | 1,137.25 | 1,143.25 | 1,137.25 | 1,140.75 | 1,133.23 | 363 |
| 16 Feb 2024 | 1,137.50 | 1,137.50 | 1,137.50 | 1,137.50 | 1,130.00 | - |
| 15 Feb 2024 | 1,137.50 | 1,137.50 | 1,137.50 | 1,137.50 | 1,130.00 | - |
| 14 Feb 2024 | 1,142.75 | 1,144.50 | 1,132.00 | 1,137.50 | 1,130.00 | 206 |
| 13 Feb 2024 | 1,157.25 | 1,157.25 | 1,157.25 | 1,157.25 | 1,149.62 | 96 |
| 12 Feb 2024 | 1,195.50 | 1,195.50 | 1,195.50 | 1,195.50 | 1,187.61 | - |
| 09 Feb 2024 | 1,195.50 | 1,195.50 | 1,195.50 | 1,195.50 | 1,187.61 | - |
| 08 Feb 2024 | 1,199.75 | 1,199.75 | 1,195.50 | 1,195.50 | 1,187.61 | 1,773 |
| 07 Feb 2024 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,259.64 | - |
| 06 Feb 2024 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,259.64 | - |
| 05 Feb 2024 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,259.64 | - |
| *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.