DSV AS (PK) (DSDVF)
USOTC
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 | -7.2401 | -3.55778869779 | 203.5 | 209.53 | 187.15 | 18760 | 201.90664286 | CS |
| 4 | -15.8001 | -7.45076865038 | 212.06 | 217.65 | 187.15 | 6747 | 202.53303179 | CS |
| 12 | -11.68 | -5.61700760652 | 207.9399 | 226.85 | 187.15 | 5456 | 207.4990757 | CS |
| 26 | 24.5799 | 14.3172763281 | 171.68 | 235.89 | 163.73 | 3122 | 208.16526043 | CS |
| 52 | 17.8999 | 10.0358264185 | 178.36 | 235.89 | 136.5 | 2308 | 191.72655897 | CS |
| 156 | -1.2001 | -0.607768662008 | 197.46 | 235.89 | 107.67 | 1110 | 182.70911552 | CS |
| 260 | 83.7599 | 74.4532444444 | 112.5 | 271.31 | 79.1642 | 982 | 187.39948965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 196.2599 | 3.79 | 1.97 | 199.28 | 208.16 | 195.9 | 390 |
| 1738621740 | 192.4749 | -4.29 | -2.18 | 201.35 | 201.35 | 187.15 | 476 |
| 1738362000 | 196.7599 | -4.7 | -2.33 | 193.7 | 208.95 | 193.7 | 453 |
| 1738276080 | 201.46 | -0.04 | -0.02 | 195.14 | 205.98 | 195.14 | 5087 |
| 1738189740 | 201.5 | -0.52 | -0.26 | 199.35 | 206.74 | 199.35 | 1650 |
| 1738103280 | 202.02 | -1.58 | -0.78 | 203.5 | 209.53 | 202.02 | 86135 |
| 1738016820 | 203.5999 | -0.62 | -0.30 | 201.78 | 211.45 | 201.78 | 257 |
| 1737757440 | 204.22 | -1.16 | -0.56 | 203.58 | 208.72 | 203.58 | 172 |
| 1737671220 | 205.3799 | 2.76 | 1.36 | 207.82 | 210.68 | 203.58 | 428 |
| 1737584640 | 202.62 | -2.37 | -1.16 | 204.1599 | 206.96 | 202.1399 | 473 |
| 1737498540 | 204.99 | 10.43 | 5.36 | 200.29 | 210.26 | 200.29 | 13223 |
| 1737152880 | 194.56 | -4.56 | -2.29 | 188.9 | 199.12 | 188.9 | 194 |
| 1737066420 | 199.12 | -2.06 | -1.02 | 193.67 | 202.76 | 193.67 | 229 |
| 1736979720 | 201.18 | -1.38 | -0.68 | 200.3799 | 205.5 | 199.2 | 204 |
| 1736893380 | 202.56 | -2.54 | -1.24 | 203.1599 | 208.56 | 202.08 | 5595 |
| 1736806800 | 205.0999 | -0.7 | -0.34 | 203.9399 | 209.16 | 203.9399 | 190 |
| 1736547720 | 205.8 | -3.66 | -1.75 | 208.92 | 217.65 | 199.2 | 5855 |
| 1736375340 | 209.46 | -3.58 | -1.68 | 214.7 | 214.7 | 208.4799 | 408 |
| 1736288940 | 213.04 | 1.29 | 0.61 | 212.06 | 215.62 | 208.3199 | 424 |
| 1736202360 | 211.75 | 0.93 | 0.44 | 214 | 218.26 | 207.97 | 12253 |
| 1735942980 | 210.825 | 2.17 | 1.04 | 201.65 | 214.1 | 201.65 | 276 |
| 1735856700 | 208.65 | -0.57 | -0.27 | 213.56 | 214.5 | 202.8 | 155 |
| 1735683960 | 209.22 | -2.24 | -1.06 | 210.98 | 217.94 | 209.22 | 189 |
| 1735597740 | 211.46 | -1.49 | -0.70 | 214.84 | 216.16 | 204.11 | 5318 |
| 1735338000 | 212.95 | 0.95 | 0.45 | 216.78 | 219.5 | 212.95 | 210 |
| 1735252020 | 212 | 1.16 | 0.55 | 219.5 | 219.5 | 211.12 | 5191 |
| 1735078200 | 210.845 | -3.42 | -1.59 | 208.6399 | 217.06 | 208.6399 | 23311 |
| 1734992400 | 214.26 | 5.66 | 2.71 | 210.12 | 219.85 | 208.8 | 5205 |
| 1734733200 | 208.5999 | -2.78 | -1.32 | 198.8 | 217.25 | 198.8 | 564 |
| 1734646800 | 211.38 | 4.88 | 2.36 | 215.45 | 215.45 | 204.56 | 3462 |
| 1734560940 | 206.5 | -8.72 | -4.05 | 214.1 | 214.1 | 206.5 | 8418 |
| 1734474360 | 215.22 | -1.96 | -0.90 | 202.5 | 219 | 202.5 | 6826 |
| 1734388140 | 217.18 | 2.38 | 1.11 | 221.72 | 226.85 | 215.44 | 871 |
| 1734128940 | 214.8 | -4.32 | -1.97 | 214.9 | 221.02 | 207.45 | 6810 |
| 1734042480 | 219.12 | 2.62 | 1.21 | 219.68 | 219.72 | 206.9 | 6145 |
| 1733955900 | 216.5 | 1.5 | 0.70 | 214.76 | 221.12 | 213.56 | 10145 |
| 1733869200 | 215 | 0.5 | 0.23 | 214.38 | 225.9 | 214.06 | 257 |
| 1733782800 | 214.5 | 7.99 | 3.87 | 225.55 | 225.55 | 213.6399 | 327 |
| 1733523600 | 206.51 | -8.99 | -4.17 | 213.94 | 220.74 | 206.51 | 6818 |
| 1733437500 | 215.5 | -0.1 | -0.05 | 219.24 | 221.06 | 211.81 | 3466 |
| 1733350980 | 215.6 | 0.5 | 0.23 | 206.5 | 220.32 | 206.5 | 282 |
| 1733264700 | 215.1 | -4.3 | -1.96 | 218.34 | 221.2 | 214.36 | 407 |
| 1733178180 | 219.4 | 8.96 | 4.26 | 215 | 219.4 | 209.1 | 488 |
| 1732918200 | 210.44 | 2.2 | 1.06 | 220.55 | 220.55 | 210.44 | 6209 |
| 1732746540 | 208.24 | 1.24 | 0.60 | 207.5399 | 212.86 | 207.5399 | 8414 |
| 1732660140 | 207 | -1.8 | -0.86 | 207.3799 | 218.48 | 207 | 657 |
| 1732573560 | 208.8 | 3.7 | 1.80 | 207 | 212.45 | 207 | 6899 |
| 1732314000 | 205.1 | -10.62 | -4.92 | 209.4 | 214.35 | 201.4 | 20432 |
| 1732227900 | 215.72 | 2.78 | 1.31 | 210.56 | 215.78 | 210.04 | 6156 |
| 1732141740 | 212.94 | 1.36 | 0.64 | 206.55 | 217.42 | 206.55 | 414 |
| 1732054800 | 211.58 | 1.5 | 0.71 | 221.3 | 221.3 | 209.96 | 3160 |
| 1731968640 | 210.08 | 0.36 | 0.17 | 207.56 | 213.665 | 202.5 | 5482 |
| 1731709260 | 209.72 | 2.39 | 1.15 | 208.46 | 211.66 | 201.52 | 5697 |
| 1731622800 | 207.33 | 1.97 | 0.96 | 198.15 | 211.74 | 198.15 | 7247 |
| 1731536760 | 205.36 | -2.13 | -1.02 | 205.5999 | 208.96 | 204.6599 | 91 |
| 1731450480 | 207.485 | -5.02 | -2.36 | 207.9399 | 212.26 | 203.2 | 372 |
| 1731363600 | 212.5 | 2.52 | 1.20 | 209.905 | 214.71 | 209.905 | 3105 |
| 1731104400 | 209.98 | -5.02 | -2.33 | 212.2 | 216.68 | 209.98 | 221 |
| 1731018540 | 215 | -3.12 | -1.43 | 217.38 | 218.6 | 211.5 | 18121 |
| 1730931600 | 218.12 | -0.56 | -0.25 | 200.1 | 218.14 | 200.1 | 144 |
| 1730845680 | 218.675 | 0.58 | 0.26 | 208.85 | 223.48 | 208.85 | 7766 |
| 1730759160 | 218.1 | -1.9 | -0.86 | 221.16 | 223.54 | 217.74 | 161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
