DSV AS (PK) (DSDVF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.32 | -3.67458705061 | 226.42 | 230.68 | 213.76 | 348 | 223.99883908 | CS |
| 4 | 18.2 | 9.10455227614 | 199.9 | 235.89 | 198.65 | 533 | 211.3423325 | CS |
| 12 | 41.94 | 23.8079019074 | 176.16 | 235.89 | 163.73 | 490 | 194.53998402 | CS |
| 26 | 57.33 | 35.6596379922 | 160.77 | 235.89 | 136.5 | 1427 | 161.9680398 | CS |
| 52 | 43.86 | 25.1721763085 | 174.24 | 235.89 | 132.66 | 1056 | 162.55400111 | CS |
| 156 | -19.57 | -8.23410611352 | 237.67 | 252.8 | 107.67 | 678 | 166.80452688 | CS |
| 260 | 122.6 | 128.376963351 | 95.5 | 271.31 | 79.1642 | 695 | 174.53820714 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728941220 | 225.66 | 1.5 | 0.67 | 213.76 | 226 | 213.76 | 96 |
| 1728681900 | 224.16 | 1.58 | 0.71 | 223.44 | 224.16 | 219.26 | 1318 |
| 1728595560 | 222.58 | -2.42 | -1.08 | 220.8 | 228.24 | 220.8 | 185 |
| 1728508800 | 225 | 2.88 | 1.30 | 228.02 | 230.68 | 225 | 54 |
| 1728422580 | 222.12 | -0.14 | -0.06 | 226.42 | 227.34 | 221.76 | 87 |
| 1728336000 | 222.26 | -1.76 | -0.79 | 221.4 | 224.86 | 217.58 | 604 |
| 1728077220 | 224.02 | -11.87 | -5.03 | 227 | 227 | 218.9 | 238 |
| 1727990760 | 235.89 | 31.58 | 15.46 | 218.3 | 235.89 | 205.9199 | 309 |
| 1727904000 | 204.31 | -2.03 | -0.98 | 204.85 | 214 | 204.31 | 587 |
| 1727818140 | 206.34 | 2.1 | 1.03 | 210.1 | 210.1 | 199.9 | 568 |
| 1727731380 | 204.24 | -2.06 | -1.00 | 208 | 210 | 200 | 166 |
| 1727472000 | 206.3 | -0.5 | -0.24 | 199.8 | 210.94 | 199.8 | 211 |
| 1727386200 | 206.8 | 5.38 | 2.67 | 210.16 | 211.36 | 199.401 | 5592 |
| 1727299200 | 201.4199 | -4.44 | -2.16 | 204.12 | 206.78 | 201.4199 | 82 |
| 1727212800 | 205.86 | 3.54 | 1.75 | 203.86 | 205.86 | 200.12 | 61 |
| 1727126940 | 202.3199 | -3.43 | -1.67 | 201.9399 | 206.64 | 201.9 | 64 |
| 1726867200 | 205.75 | 7.1 | 3.57 | 204.4 | 205.78 | 200.9 | 264 |
| 1726781220 | 198.65 | -11.13 | -5.31 | 204.6399 | 209.44 | 198.65 | 86 |
| 1726694460 | 209.78 | 2.6 | 1.25 | 205.52 | 209.78 | 203.6999 | 35 |
| 1726608240 | 207.18 | 4.16 | 2.05 | 199.9 | 211.62 | 199.9 | 62 |
| 1726521720 | 203.02 | -0.52 | -0.26 | 207.58 | 210 | 202 | 318 |
| 1726262940 | 203.5399 | 0.74 | 0.36 | 204 | 208.04 | 201.5 | 2318 |
| 1726176540 | 202.8 | 18.55 | 10.07 | 202.9 | 203.97 | 192.12 | 422 |
| 1726090140 | 184.25 | 2.41 | 1.33 | 183.1999 | 189.23 | 182.9199 | 72 |
| 1726003500 | 181.84 | 0.68 | 0.38 | 181.15 | 184.28 | 181.15 | 7783 |
| 1725917160 | 181.1599 | 0.34 | 0.19 | 186.8 | 186.8 | 178 | 272 |
| 1725658020 | 180.8199 | 0.84 | 0.47 | 187.42 | 187.94 | 180.8199 | 136 |
| 1725571440 | 179.9799 | 0.58 | 0.32 | 184.8 | 184.8 | 179.9799 | 99 |
| 1725485040 | 179.4 | -4.77 | -2.59 | 183.06 | 184.24 | 179.06 | 416 |
| 1725398880 | 184.17 | 3.37 | 1.86 | 187.73 | 187.73 | 176.975 | 330 |
| 1725053340 | 180.8 | -2.95 | -1.61 | 178.855 | 181.68 | 176.44 | 46 |
| 1724966400 | 183.75 | 2.01 | 1.11 | 182.52 | 188.055 | 182.34 | 258 |
| 1724880360 | 181.74 | -0.52 | -0.29 | 182.72 | 186.2 | 176.36 | 90 |
| 1724794080 | 182.2599 | 0.36 | 0.20 | 186.04 | 186.9 | 175.82 | 82 |
| 1724707740 | 181.9 | -1.38 | -0.75 | 183.1399 | 186.22 | 181.9 | 199 |
| 1724448480 | 183.28 | -2.42 | -1.30 | 180.74 | 187.6 | 180 | 110 |
| 1724362140 | 185.6999 | -4.54 | -2.39 | 194.65 | 194.65 | 185.6399 | 92 |
| 1724275380 | 190.24 | 1.02 | 0.54 | 193.51 | 193.51 | 185.5399 | 140 |
| 1724188800 | 189.22 | 3.76 | 2.03 | 181.95 | 189.22 | 181.95 | 152 |
| 1724102880 | 185.46 | 3.66 | 2.01 | 184.78 | 189.9 | 184.78 | 373 |
| 1723843740 | 181.8 | -1.58 | -0.86 | 182.28 | 186.04 | 179 | 163 |
| 1723756860 | 183.3799 | 0.08 | 0.04 | 183.58 | 187.52 | 182 | 120 |
| 1723670820 | 183.3 | 4.8 | 2.69 | 181.375 | 188.14 | 181.375 | 149 |
| 1723584360 | 178.5 | 2.74 | 1.56 | 180.94 | 181.7 | 177.3799 | 66 |
| 1723497900 | 175.7599 | 3.36 | 1.95 | 178.86 | 180.6 | 175.7599 | 133 |
| 1723238400 | 172.4 | -2.76 | -1.58 | 176.914 | 180.24 | 172.4 | 595 |
| 1723152000 | 175.1599 | 0.88 | 0.50 | 174.4199 | 179.7 | 174.4199 | 135 |
| 1723065720 | 174.28 | 4.08 | 2.40 | 182.2 | 182.2 | 174.28 | 289 |
| 1722979800 | 170.1999 | 2.26 | 1.35 | 174.85 | 174.85 | 163.72999 | 314 |
| 1722893340 | 167.94 | -11.52 | -6.42 | 171.68 | 179.08 | 167.9199 | 205 |
| 1722634140 | 179.46 | -4 | -2.18 | 179.52 | 180.08 | 174.8199 | 317 |
| 1722547620 | 183.46 | 1.7 | 0.94 | 181.86 | 183.68 | 178.8 | 348 |
| 1722461340 | 181.7599 | 1.5 | 0.83 | 185.86 | 185.98 | 181.24 | 145 |
| 1722374820 | 180.2599 | -5.28 | -2.85 | 183.12 | 190.24 | 180.08 | 154 |
| 1722288180 | 185.54 | 5.72 | 3.18 | 183.15 | 185.54 | 180.31 | 200 |
| 1722029100 | 179.8199 | -4.8 | -2.60 | 181.4799 | 184.32 | 179.8 | 171 |
| 1721942400 | 184.62 | 7.9 | 4.47 | 176 | 184.62 | 176 | 492 |
| 1721856480 | 176.72 | 4.3 | 2.49 | 179.8799 | 183.12 | 176.72 | 427 |
| 1721770140 | 172.4199 | -2.66 | -1.52 | 176.16 | 177.24 | 172.4199 | 101 |
| 1721683740 | 175.08 | 4.8 | 2.82 | 178.62 | 179.54 | 168.71 | 258 |
| 1721424180 | 170.28 | 0 | 0.00 | 174.84 | 174.92 | 170.28 | 115 |
| 1721337960 | 170.28 | 6.08 | 3.70 | 174.08 | 175.12 | 170.28 | 296 |
| 1721251320 | 164.1999 | -3.98 | -2.37 | 167.99 | 169.06 | 163.81989 | 455 |
| 1721164920 | 168.18 | 0.76 | 0.45 | 160.32 | 172.22 | 160.32 | 122 |
| 1721078940 | 167.4199 | -2.92 | -1.71 | 179.73 | 179.73 | 167.4199 | 172 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
