Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DSV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 1.02 | -0.05 | -4.67% | 1.05 | 1.05 | 1.00 | 684,468 |
| Jun 03 2024 | 1.07 | -0.01 | -0.93% | 1.07 | 1.12 | 1.05 | 1,864,116 |
| May 31 2024 | 1.08 | -0.07 | -6.09% | 1.14 | 1.15 | 1.08 | 697,527 |
| May 30 2024 | 1.15 | -0.02 | -1.71% | 1.17 | 1.17 | 1.12 | 622,107 |
| May 29 2024 | 1.17 | -0.01 | -0.85% | 1.16 | 1.20 | 1.13 | 501,439 |
| May 28 2024 | 1.18 | -0.02 | -1.67% | 1.23 | 1.23 | 1.12 | 1,311,003 |
| May 27 2024 | 1.20 | -0.01 | -0.83% | 1.21 | 1.24 | 1.20 | 326,405 |
| May 24 2024 | 1.21 | -0.02 | -1.63% | 1.23 | 1.23 | 1.19 | 457,398 |
| May 23 2024 | 1.23 | 0.04 | 3.36% | 1.18 | 1.23 | 1.15 | 956,166 |
| May 22 2024 | 1.19 | -0.05 | -4.03% | 1.24 | 1.24 | 1.17 | 792,692 |
| May 21 2024 | 1.24 | -0.04 | -3.13% | 1.31 | 1.33 | 1.19 | 1,935,080 |
| May 17 2024 | 1.28 | 0.12 | 10.34% | 1.19 | 1.29 | 1.17 | 1,899,329 |
| May 16 2024 | 1.16 | 0.03 | 2.65% | 1.11 | 1.16 | 1.10 | 773,009 |
| May 15 2024 | 1.13 | -0.02 | -1.74% | 1.20 | 1.20 | 1.11 | 905,855 |
| May 14 2024 | 1.15 | 0.11 | 10.58% | 1.04 | 1.15 | 1.03 | 1,388,369 |
| May 13 2024 | 1.04 | 0.09 | 9.47% | 0.97 | 1.04 | 0.96 | 875,413 |
| May 10 2024 | 0.95 | -0.01 | -1.04% | 0.99 | 1.00 | 0.95 | 669,498 |
| May 09 2024 | 0.96 | 0.03 | 3.23% | 0.92 | 0.99 | 0.91 | 733,330 |
| May 08 2024 | 0.93 | 0.00 | 0.00% | 0.91 | 0.93 | 0.89 | 389,817 |
| May 07 2024 | 0.93 | 0.01 | 1.09% | 0.92 | 0.93 | 0.90 | 349,836 |
| May 06 2024 | 0.92 | 0.07 | 8.24% | 0.88 | 0.93 | 0.87 | 741,248 |
| May 03 2024 | 0.85 | -0.04 | -4.49% | 0.89 | 0.89 | 0.85 | 445,008 |
| May 02 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.86 | 231,167 |
| May 01 2024 | 0.89 | 0.03 | 3.49% | 0.88 | 0.91 | 0.87 | 212,706 |
| Apr 30 2024 | 0.86 | -0.06 | -6.52% | 0.90 | 0.90 | 0.86 | 933,474 |
| Apr 29 2024 | 0.92 | -0.02 | -2.13% | 0.93 | 0.94 | 0.91 | 292,143 |
| Apr 26 2024 | 0.94 | 0.02 | 2.17% | 0.93 | 0.94 | 0.91 | 302,516 |
| Apr 25 2024 | 0.92 | 0.01 | 1.10% | 0.90 | 0.92 | 0.89 | 281,244 |
| Apr 24 2024 | 0.91 | -0.04 | -4.21% | 0.94 | 0.94 | 0.88 | 595,668 |
| Apr 23 2024 | 0.95 | 0.02 | 2.15% | 0.91 | 0.95 | 0.91 | 232,799 |
| Apr 22 2024 | 0.93 | -0.08 | -7.92% | 0.96 | 0.96 | 0.91 | 790,485 |
| Apr 19 2024 | 1.01 | 0.08 | 8.60% | 0.94 | 1.01 | 0.94 | 745,174 |
| Apr 18 2024 | 0.93 | 0.06 | 6.90% | 0.89 | 0.93 | 0.89 | 785,790 |
| Apr 17 2024 | 0.87 | -0.04 | -4.40% | 0.93 | 0.93 | 0.87 | 700,547 |
| Apr 16 2024 | 0.91 | 0.01 | 1.11% | 0.91 | 0.91 | 0.87 | 444,822 |
| Apr 15 2024 | 0.90 | -0.01 | -1.10% | 0.93 | 0.94 | 0.90 | 618,473 |
| Apr 12 2024 | 0.91 | 0.02 | 2.25% | 0.95 | 0.98 | 0.90 | 1,586,409 |
| Apr 11 2024 | 0.89 | -0.08 | -8.25% | 0.98 | 0.98 | 0.89 | 1,332,381 |
| Apr 10 2024 | 0.97 | 0.03 | 3.19% | 0.91 | 0.99 | 0.89 | 681,372 |
| Apr 09 2024 | 0.94 | -0.04 | -4.08% | 0.99 | 1.04 | 0.94 | 758,303 |
| Apr 08 2024 | 0.98 | 0.03 | 3.16% | 0.97 | 1.00 | 0.94 | 1,407,799 |
| Apr 05 2024 | 0.95 | 0.03 | 3.26% | 0.90 | 0.95 | 0.88 | 503,634 |
| Apr 04 2024 | 0.92 | -0.03 | -3.16% | 0.95 | 0.97 | 0.91 | 718,040 |
| Apr 03 2024 | 0.95 | 0.12 | 14.46% | 0.85 | 0.95 | 0.84 | 1,721,829 |
| Apr 02 2024 | 0.83 | 0.07 | 9.21% | 0.78 | 0.83 | 0.77 | 1,345,364 |
| Apr 01 2024 | 0.76 | 0.05 | 7.04% | 0.75 | 0.76 | 0.72 | 460,433 |
| Mar 28 2024 | 0.71 | 0.01 | 1.43% | 0.70 | 0.71 | 0.69 | 781,969 |
| Mar 27 2024 | 0.70 | 0.02 | 2.94% | 0.69 | 0.70 | 0.68 | 244,821 |
| Mar 26 2024 | 0.68 | -0.01 | -1.45% | 0.70 | 0.70 | 0.67 | 149,774 |
| Mar 25 2024 | 0.69 | 0.00 | 0.00% | 0.69 | 0.70 | 0.67 | 163,483 |
| Mar 22 2024 | 0.69 | -0.01 | -1.43% | 0.69 | 0.70 | 0.68 | 62,030 |
| Mar 21 2024 | 0.70 | 0.00 | 0.00% | 0.71 | 0.71 | 0.68 | 311,358 |
| Mar 20 2024 | 0.70 | 0.03 | 4.48% | 0.68 | 0.70 | 0.66 | 638,454 |
| Mar 19 2024 | 0.67 | -0.05 | -6.94% | 0.72 | 0.72 | 0.67 | 288,814 |
| Mar 18 2024 | 0.72 | -0.02 | -2.70% | 0.75 | 0.75 | 0.70 | 424,288 |
| Mar 15 2024 | 0.74 | -0.01 | -1.33% | 0.75 | 0.75 | 0.73 | 747,091 |
| Mar 14 2024 | 0.75 | 0.02 | 2.74% | 0.73 | 0.75 | 0.72 | 681,637 |
| Mar 13 2024 | 0.73 | 0.03 | 4.29% | 0.69 | 0.73 | 0.68 | 512,501 |
| Mar 12 2024 | 0.70 | 0.01 | 1.45% | 0.70 | 0.71 | 0.68 | 278,359 |
| Mar 11 2024 | 0.69 | 0.00 | 0.00% | 0.70 | 0.72 | 0.69 | 314,827 |
| Mar 08 2024 | 0.69 | -0.02 | -2.82% | 0.71 | 0.71 | 0.68 | 360,703 |
| Mar 07 2024 | 0.71 | 0.00 | 0.00% | 0.72 | 0.73 | 0.69 | 218,658 |
