DSV AS (PK) (DSDVY)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 88.64 | 2.38 | 2.76 | 88.545 | 88.77 | 88.1 | 24704 |
| 1721424180 | 86.26 | -0.02 | -0.03 | 86.35 | 86.64 | 86.13 | 21591 |
| 1721337960 | 86.282 | 3.02 | 3.63 | 86.02 | 86.79 | 86.02 | 17907 |
| 1721251320 | 83.26 | -1.89 | -2.22 | 83.72 | 83.77 | 82.98 | 36910 |
| 1721164920 | 85.15 | 0.21 | 0.25 | 84.27 | 85.24 | 84.27 | 22049 |
| 1721078940 | 84.94 | -1.23 | -1.43 | 85.57 | 85.57 | 84.87 | 20596 |
| 1720819200 | 86.17 | -0.8 | -0.92 | 85.74 | 86.3675 | 85.74 | 24546 |
| 1720733280 | 86.97 | 1.34 | 1.56 | 87.075 | 87.21 | 86.67 | 17557 |
| 1720646880 | 85.63 | 2.68 | 3.23 | 84.74 | 85.64 | 84.675 | 28748 |
| 1720560540 | 82.95 | -1.34 | -1.59 | 83.4 | 83.4 | 82.54 | 29788 |
| 1720473600 | 84.29 | -1.36 | -1.59 | 84.75 | 84.75 | 84.2 | 25629 |
| 1720214640 | 85.65 | 0.28 | 0.33 | 85.275 | 85.66 | 84.9545 | 19973 |
| 1720041000 | 85.37 | 3.14 | 3.82 | 85.3 | 85.445 | 84.909 | 29423 |
| 1719955740 | 82.23 | -0.64 | -0.77 | 81.53 | 82.23 | 81.53 | 126965 |
| 1719868980 | 82.87 | 6.42 | 8.40 | 82.11 | 82.87 | 81.81 | 31092 |
| 1719610020 | 76.45 | -0.96 | -1.24 | 76.44 | 77.2 | 76.44 | 32454 |
| 1719523200 | 77.41 | -0.75 | -0.96 | 76.89 | 77.6 | 76.85 | 47834 |
| 1719437040 | 78.16 | -0.36 | -0.46 | 78.3425 | 78.526 | 77.95 | 140030 |
| 1719350880 | 78.52 | 1.28 | 1.66 | 77.94 | 78.55 | 77.824 | 124791 |
| 1719264540 | 77.24 | 0.84 | 1.10 | 77.33 | 77.495 | 76.95 | 55745 |
| 1719005220 | 76.4 | -0.04 | -0.05 | 75.64 | 76.75 | 75.31 | 363339 |
| 1718918640 | 76.44 | -1.43 | -1.84 | 75.7299 | 76.675 | 75.6925 | 37107 |
| 1718746140 | 77.871 | 0.3 | 0.39 | 77.76 | 77.935 | 77.55 | 50537 |
| 1718659680 | 77.57 | -0.01 | -0.01 | 77.43 | 77.78 | 77.06 | 60497 |
| 1718400300 | 77.58 | -2.68 | -3.34 | 78.55 | 78.55 | 77.5 | 33616 |
| 1718314140 | 80.26 | 0.07 | 0.09 | 81.67 | 81.67 | 79.9 | 31464 |
| 1718227380 | 80.19 | 1.08 | 1.37 | 79.2801 | 80.23 | 79.2801 | 34641 |
| 1718141340 | 79.11 | -1.75 | -2.16 | 78.4 | 79.1849 | 78.4 | 36720 |
| 1718054880 | 80.86 | 0.76 | 0.95 | 80.09 | 80.86 | 80.09 | 43956 |
| 1717795800 | 80.1 | -0.51 | -0.63 | 80.0375 | 80.5046 | 79.74 | 92704 |
| 1717709400 | 80.61 | 2.47 | 3.16 | 79.57 | 80.65 | 79.31 | 85898 |
| 1717622460 | 78.1444 | 1.11 | 1.45 | 77.35 | 78.25 | 76.95 | 20210 |
| 1717536360 | 77.03 | -0.82 | -1.05 | 76.71 | 77.12 | 76.35 | 78977 |
| 1717450140 | 77.85 | 1.15 | 1.50 | 76.655 | 77.85 | 75.8059 | 66240 |
| 1717190940 | 76.7 | 2.87 | 3.89 | 76.35 | 76.87 | 75.96 | 59154 |
| 1717104540 | 73.83 | -0.3 | -0.40 | 73.975 | 74.01 | 73.52 | 39273 |
| 1717018020 | 74.13 | -2.19 | -2.87 | 75.2 | 75.26 | 74.13 | 36182 |
| 1716931740 | 76.32 | 0.18 | 0.24 | 76.0125 | 76.36 | 75.9675 | 59483 |
| 1716585840 | 76.14 | -0.49 | -0.64 | 76.33 | 76.33 | 75.72 | 78241 |
| 1716499740 | 76.6335 | 0.81 | 1.07 | 76.71 | 77.2172 | 76.4363 | 31988 |
| 1716412800 | 75.82 | -0.18 | -0.24 | 75.24 | 75.89 | 75.24 | 26701 |
| 1716326940 | 76 | -1.26 | -1.63 | 75.65 | 76.15 | 75.59 | 38015 |
| 1716240180 | 77.26 | 0.27 | 0.35 | 76.95 | 77.3074 | 76.87 | 32132 |
| 1715981340 | 76.99 | -0.64 | -0.82 | 77.155 | 77.4 | 76.9575 | 67451 |
| 1715894940 | 77.625 | 0.68 | 0.88 | 77.29 | 78.1272 | 77.29 | 24446 |
| 1715808000 | 76.948 | 1.33 | 1.76 | 76.1825 | 77.03 | 75.82 | 36941 |
| 1715722140 | 75.62 | 0.52 | 0.69 | 76.19 | 76.49 | 75.58 | 31703 |
| 1715635200 | 75.1 | 1.21 | 1.64 | 74.8975 | 75.17 | 74.67 | 61279 |
| 1715376000 | 73.89 | 0.15 | 0.20 | 73.25 | 74.29 | 73.25 | 52346 |
| 1715289720 | 73.74 | 0.59 | 0.81 | 73.5825 | 73.91 | 73.24 | 67805 |
| 1715203200 | 73.15 | 0.1 | 0.14 | 72.79 | 73.34 | 72.79 | 20688 |
| 1715117340 | 73.05 | 0.97 | 1.35 | 73.05 | 73.46 | 73.03 | 44300 |
| 1715030940 | 72.08 | 1.22 | 1.72 | 71.595 | 72.23 | 71.555 | 30137 |
| 1714771740 | 70.86 | 0.35 | 0.50 | 71.0625 | 71.1 | 70.725 | 39464 |
| 1714685340 | 70.51 | -0.31 | -0.44 | 70.5625 | 70.7 | 70.19 | 34919 |
| 1714598400 | 70.82 | -0.11 | -0.16 | 70.995 | 71.51 | 70.72 | 19159 |
| 1714512600 | 70.93 | -1.88 | -2.58 | 71.64 | 71.79 | 70.92 | 33817 |
| 1714425720 | 72.812 | -0.98 | -1.33 | 72.55 | 73.1 | 72.39 | 56523 |
| 1714166580 | 73.79 | 2.49 | 3.49 | 73.555 | 74.04 | 73.555 | 82327 |
| 1714080300 | 71.3 | -2.3 | -3.13 | 71.4401 | 71.4925 | 70.93 | 29860 |
| 1713994020 | 73.6 | -3.99 | -5.14 | 73.84 | 75 | 73.02 | 42905 |
| 1713907740 | 77.59 | 0.08 | 0.10 | 76.88 | 77.95 | 76.57 | 24639 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
