DSV AS (DS81)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721939160 | 167.69999 | 2.5 | 1.51 | 164.6 | 168.1 | 164.6 | 228 |
| 1721852820 | 165.19999 | 3.85 | 2.39 | 160.85 | 170 | 160.85 | 415 |
| 1721766420 | 161.35 | -0.85 | -0.52 | 161.9 | 162.55 | 160.4 | 149 |
| 1721679960 | 162.19999 | 3.3 | 2.08 | 158.25 | 162.69999 | 158.25 | 373 |
| 1721420760 | 158.9 | 0.1 | 0.06 | 159.65 | 159.69999 | 155.94999 | 84 |
| 1721334360 | 158.8 | 6.15 | 4.03 | 151.35 | 159.94999 | 151.35 | 370 |
| 1721248020 | 152.65 | -3.85 | -2.46 | 156.1 | 156.1 | 152.65 | 77 |
| 1721161560 | 156.5 | -0.25 | -0.16 | 155.4 | 156.5 | 154.69999 | 29 |
| 1721075160 | 156.75 | -1.8 | -1.14 | 155.55 | 158.44999 | 155.19999 | 96 |
| 1720815960 | 158.55 | -1.45 | -0.91 | 160.9 | 160.9 | 155.69999 | 136 |
| 1720729560 | 160 | 3.3 | 2.11 | 156.5 | 160.25 | 156.5 | 303 |
| 1720643220 | 156.69999 | 2.8 | 1.82 | 152.19999 | 156.8 | 152.19999 | 357 |
| 1720556760 | 153.9 | -2.05 | -1.31 | 155.8 | 156.25 | 153.69999 | 203 |
| 1720470360 | 155.94999 | -2.5 | -1.58 | 158 | 158.1 | 154.4 | 1008 |
| 1720211220 | 158.44999 | -0.2 | -0.13 | 157.69999 | 158.5 | 157.5 | 160 |
| 1720124820 | 158.65 | 1.4 | 0.89 | 158.8 | 158.8 | 155.9 | 431 |
| 1720038420 | 157.25 | 4.35 | 2.84 | 153.94999 | 158.85 | 152.6 | 245 |
| 1719952020 | 152.9 | -0.45 | -0.29 | 153.1 | 154.25 | 152.19999 | 289 |
| 1719865620 | 153.35 | 10.45 | 7.31 | 144.44999 | 153.94999 | 142.85 | 528 |
| 1719606420 | 142.9 | -1.5 | -1.04 | 146.44999 | 146.44999 | 142.6 | 112 |
| 1719520020 | 144.4 | -3.55 | -2.40 | 146.05 | 146.05 | 144.4 | 12 |
| 1719433620 | 147.94999 | 0.5 | 0.34 | 149.15 | 149.15 | 147.94999 | 126 |
| 1719347160 | 147.44999 | 3.4 | 2.36 | 144.19999 | 147.44999 | 144.19999 | 71 |
| 1719260820 | 144.05 | 1.8 | 1.27 | 142.35 | 144.19999 | 140.69999 | 162 |
| 1719001620 | 142.25 | -0.35 | -0.25 | 143.3 | 143.4 | 141.35 | 128 |
| 1718915160 | 142.6 | 1.1 | 0.78 | 141.94999 | 143.65 | 141.94999 | 118 |
| 1718828820 | 141.5 | -2.95 | -2.04 | 144.8 | 144.8 | 140.25 | 339 |
| 1718742360 | 144.44999 | 0.3 | 0.21 | 144.75 | 145.35 | 144.4 | 166 |
| 1718656020 | 144.15 | -2.25 | -1.54 | 145.65 | 145.65 | 144.15 | 61 |
| 1718396820 | 146.4 | -2.1 | -1.41 | 150.25 | 150.25 | 145.15 | 74 |
| 1718310420 | 148.5 | 0.3 | 0.20 | 147.94999 | 151.1 | 147.94999 | 95 |
| 1718224020 | 148.19999 | 1.15 | 0.78 | 148.19999 | 148.44999 | 146.8 | 35 |
| 1718137620 | 147.05 | -3.55 | -2.36 | 151.1 | 151.1 | 145.69999 | 19 |
| 1718051220 | 150.6 | 1.2 | 0.80 | 148.44999 | 152.05 | 145.69999 | 314 |
| 1717792020 | 149.4 | 2.4 | 1.63 | 148.55 | 149.4 | 147.15 | 63 |
| 1717705620 | 147 | 3.95 | 2.76 | 144.3 | 149.35 | 144.3 | 202 |
| 1717619220 | 143.05 | 0.8 | 0.56 | 141.25 | 144 | 141.25 | 37 |
| 1717532820 | 142.25 | -0.75 | -0.52 | 141.6 | 142.75 | 140.55 | 93 |
| 1717446420 | 143 | 0.9 | 0.63 | 143.25 | 143.25 | 139.69999 | 107 |
| 1717187220 | 142.1 | 5.6 | 4.10 | 136.9 | 142.1 | 136.9 | 20 |
| 1717100820 | 136.5 | -1.5 | -1.09 | 136.3 | 136.5 | 136.3 | 65 |
| 1717014420 | 138 | -1.85 | -1.32 | 140.65 | 140.65 | 137.75 | 22 |
| 1716928020 | 139.85 | -1 | -0.71 | 140.5 | 140.5 | 139.55 | 74 |
| 1716841560 | 140.85 | -0.05 | -0.04 | 140.1 | 140.85 | 138.05 | 186 |
| 1716582420 | 140.9 | -0.45 | -0.32 | 142.44999 | 142.44999 | 139.94999 | 64 |
| 1716496020 | 141.35 | 1.4 | 1.00 | 140.9 | 141.65 | 140.75 | 26 |
| 1716409620 | 139.94999 | -0.3 | -0.21 | 138.55 | 140.05 | 138.55 | 96 |
| 1716323160 | 140.25 | -1.3 | -0.92 | 142.35 | 143.35 | 139.5 | 519 |
| 1716236760 | 141.55 | -1 | -0.70 | 141.44999 | 141.55 | 141.44999 | 18 |
| 1715977620 | 142.55 | -0.9 | -0.63 | 144.35 | 144.35 | 142.19999 | 106 |
| 1715891220 | 143.44999 | 1.25 | 0.88 | 142.3 | 143.8 | 141.44999 | 431 |
| 1715804820 | 142.19999 | 3.2 | 2.30 | 140.55 | 142.19999 | 139.25 | 151 |
| 1715718420 | 139 | -0.8 | -0.57 | 140.05 | 141.44999 | 139 | 266 |
| 1715631960 | 139.8 | 2.65 | 1.93 | 138.69999 | 139.8 | 138.25 | 657 |
| 1715372820 | 137.15 | 0.6 | 0.44 | 137.94999 | 139.85 | 137.15 | 286 |
| 1715286420 | 136.55 | 0.25 | 0.18 | 136.94999 | 137.05 | 136.55 | 14 |
| 1715200020 | 136.3 | -0.8 | -0.58 | 136.69999 | 136.69999 | 135.55 | 143 |
| 1715113620 | 137.1 | 2.35 | 1.74 | 135.65 | 137.1 | 135.65 | 948 |
| 1715027220 | 134.75 | 3.3 | 2.51 | 131.44999 | 134.75 | 131.44999 | 222 |
| 1714768020 | 131.44999 | -0.75 | -0.57 | 133.4 | 133.4 | 131.44999 | 212 |
| 1714681560 | 132.19999 | -1.95 | -1.45 | 132.05 | 133.55 | 131.94999 | 410 |
| 1714508820 | 134.15 | -2.35 | -1.72 | 137.69999 | 137.69999 | 134.05 | 34 |
| 1714422420 | 136.5 | -1.3 | -0.94 | 139.75 | 139.75 | 135.6 | 248 |
| 1714163220 | 137.8 | 4 | 2.99 | 136.4 | 139.1 | 134.8 | 78 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
