DSV AS (DS81)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740000420 | 196.55 | -2.4 | -1.21 | 198.65 | 199 | 196.55 | 105 |
| 1739914020 | 198.95 | 4.9 | 2.53 | 195 | 198.95 | 193.1 | 47 |
| 1739827620 | 194.05 | -0.25 | -0.13 | 194.05 | 196.65 | 192.25 | 96 |
| 1739568420 | 194.3 | -1.15 | -0.59 | 194.85 | 194.85 | 192.45 | 614 |
| 1739482020 | 195.45 | 2.75 | 1.43 | 194.9 | 195.45 | 192.4 | 186 |
| 1739395620 | 192.7 | -3.7 | -1.88 | 196.3 | 196.3 | 191.25 | 22 |
| 1739309220 | 196.4 | 4 | 2.08 | 192.15 | 196.4 | 190.1 | 703 |
| 1739222820 | 192.4 | 3.95 | 2.10 | 189.25 | 192.4 | 187.35 | 154 |
| 1738963620 | 188.45 | -1.45 | -0.76 | 190.4 | 190.4 | 187.55 | 317 |
| 1738877220 | 189.9 | -1.9 | -0.99 | 192.1 | 192.1 | 188.05 | 256 |
| 1738790820 | 191.8 | 1.75 | 0.92 | 191.2 | 191.8 | 188 | 131 |
| 1738704420 | 190.05 | 2.8 | 1.50 | 186 | 195 | 178.45 | 1074 |
| 1738618020 | 187.25 | -3.4 | -1.78 | 188.5 | 189.75 | 182.75 | 402 |
| 1738358820 | 190.65 | -3.35 | -1.73 | 194.35 | 195.7 | 190.65 | 407 |
| 1738272420 | 194 | -2.55 | -1.30 | 196.1 | 196.1 | 192.4 | 165 |
| 1738186020 | 196.55 | 0.2 | 0.10 | 196.35 | 198.1 | 196.35 | 72 |
| 1738099620 | 196.35 | -0.4 | -0.20 | 195.8 | 197.6 | 194.1 | 21 |
| 1738013220 | 196.75 | -0.6 | -0.30 | 193.6 | 196.75 | 191.7 | 124 |
| 1737754020 | 197.35 | -0.6 | -0.30 | 200.2 | 200.2 | 196.15 | 234 |
| 1737667620 | 197.95 | 2.55 | 1.31 | 197.4 | 199.5 | 197.4 | 171 |
| 1737581220 | 195.4 | -2.25 | -1.14 | 199.6 | 199.6 | 195.4 | 287 |
| 1737494820 | 197.65 | 3.25 | 1.67 | 192.1 | 198.35 | 192.1 | 105 |
| 1737408420 | 194.4 | 2.35 | 1.22 | 192.2 | 194.6 | 190.5 | 222 |
| 1737149220 | 192.05 | -1.35 | -0.70 | 196.1 | 196.1 | 187.5 | 257 |
| 1737062820 | 193.4 | -4 | -2.03 | 196.2 | 198.1 | 193.25 | 397 |
| 1736976420 | 197.4 | -0.7 | -0.35 | 199.85 | 199.85 | 195.45 | 168 |
| 1736890020 | 198.1 | -5.8 | -2.84 | 204.6 | 204.6 | 197.5 | 292 |
| 1736803620 | 203.9 | 1.4 | 0.69 | 201.3 | 203.9 | 200 | 47 |
| 1736544420 | 202.5 | 1.2 | 0.60 | 202.2 | 204.1 | 201.7 | 230 |
| 1736458020 | 201.3 | -4.9 | -2.38 | 203.9 | 203.9 | 201 | 110 |
| 1736371620 | 206.2 | 1.5 | 0.73 | 206.5 | 207 | 203.8 | 36 |
| 1736285220 | 204.7 | -2 | -0.97 | 203.4 | 206.8 | 202.9 | 103 |
| 1736198820 | 206.7 | 1.7 | 0.83 | 205.2 | 207 | 203.9 | 130 |
| 1735939620 | 205 | -1.1 | -0.53 | 207.1 | 207.3 | 204.3 | 47 |
| 1735853220 | 206.1 | 0.9 | 0.44 | 206.9 | 207.3 | 204 | 100 |
| 1735594020 | 205.2 | -1.3 | -0.63 | 207.5 | 207.5 | 204.7 | 111 |
| 1735334820 | 206.5 | 2.2 | 1.08 | 204.3 | 207.5 | 202.7 | 184 |
| 1734989220 | 204.3 | 2.7 | 1.34 | 201.1 | 204.6 | 201.1 | 168 |
| 1734730020 | 201.6 | 0.3 | 0.15 | 200.4 | 203.5 | 198.4 | 143 |
| 1734643620 | 201.3 | 1.3 | 0.65 | 200 | 201.3 | 197.45 | 548 |
| 1734557220 | 200 | -4.8 | -2.34 | 204.2 | 204.2 | 200 | 290 |
| 1734470820 | 204.8 | -4 | -1.92 | 203.4 | 204.8 | 201 | 323 |
| 1734384420 | 208.8 | 1.1 | 0.53 | 207.8 | 209.1 | 206.3 | 460 |
| 1734125220 | 207.7 | 0.4 | 0.19 | 207.1 | 207.9 | 206 | 49 |
| 1734038820 | 207.3 | 3 | 1.47 | 205.8 | 207.5 | 205.5 | 39 |
| 1733952420 | 204.3 | -0.6 | -0.29 | 204.9 | 206.3 | 204.2 | 195 |
| 1733866020 | 204.9 | 2.1 | 1.04 | 206.4 | 207.2 | 204.3 | 352 |
| 1733779620 | 202.8 | -2.4 | -1.17 | 205.1 | 205.4 | 202.8 | 57 |
| 1733520420 | 205.2 | 2.6 | 1.28 | 203.9 | 205.6 | 203.7 | 131 |
| 1733434020 | 202.6 | -7.8 | -3.71 | 210.2 | 210.2 | 202.6 | 464 |
| 1733347620 | 210.4 | 7.5 | 3.70 | 204.6 | 210.8 | 204.3 | 372 |
| 1733261220 | 202.9 | -3.2 | -1.55 | 207.3 | 207.4 | 202.9 | 149 |
| 1733174820 | 206.1 | 3.3 | 1.63 | 202.5 | 207.9 | 202.1 | 176 |
| 1732915620 | 202.8 | 3.55 | 1.78 | 199.6 | 202.8 | 199.1 | 38 |
| 1732829220 | 199.25 | 1 | 0.50 | 201.2 | 201.3 | 198.95 | 45 |
| 1732742820 | 198.25 | -1.2 | -0.60 | 199.3 | 200 | 197.35 | 63 |
| 1732656420 | 199.45 | 2.1 | 1.06 | 196.2 | 201.2 | 196.2 | 64 |
| 1732570020 | 197.35 | -4.15 | -2.06 | 203.8 | 203.8 | 196.75 | 111 |
| 1732310820 | 201.5 | -2.4 | -1.18 | 201.9 | 203.8 | 201.1 | 93 |
| 1732224420 | 203.9 | 1.2 | 0.59 | 204 | 204 | 201.7 | 55 |
| 1732138020 | 202.7 | 0.7 | 0.35 | 202.9 | 206.6 | 202.2 | 263 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
