DSV AS (PK) (DSDVY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.56 | -0.545436836466 | 102.67 | 104.115 | 99.45 | 32579 | 102.89069081 | DR |
| 4 | 9.91 | 10.748373102 | 92.2 | 105.1 | 89.16 | 31431 | 97.17578005 | DR |
| 12 | 16.81 | 19.7069167644 | 85.3 | 105.1 | 82.54 | 31525 | 91.81726158 | DR |
| 26 | 21.2575 | 26.2917040289 | 80.8525 | 105.1 | 70.19 | 48784 | 82.4617872 | DR |
| 52 | 9.61 | 10.3891891892 | 92.5 | 105.1 | 67.23 | 68136 | 81.41481432 | DR |
| 156 | -22.615 | -18.1318901583 | 124.725 | 124.725 | 56.0201 | 53924 | 83.9060023 | DR |
| 260 | 54.94 | 116.472334111 | 47.17 | 133.78 | 32.03 | 49406 | 81.12875176 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 101.95 | -0.38 | -0.37 | 101.31 | 102.03 | 100.46 | 19906 |
| 1727126940 | 102.325 | 0.19 | 0.18 | 101.35 | 102.3813 | 101.35 | 19424 |
| 1726867200 | 102.14 | -1.14 | -1.10 | 102.04 | 102.32 | 101.4015 | 16133 |
| 1726781220 | 103.28 | 0 | 0.00 | 103.74 | 103.74 | 102.81 | 53574 |
| 1726694460 | 103.28 | -1.44 | -1.38 | 102.67 | 104.115 | 99.45 | 53858 |
| 1726608240 | 104.72 | 2.06 | 2.01 | 105 | 105.1 | 104.312 | 16556 |
| 1726521720 | 102.66 | -0.16 | -0.16 | 102.955 | 102.955 | 102.2 | 18722 |
| 1726262940 | 102.82 | 0.71 | 0.70 | 101.95 | 103.11 | 101.95 | 23249 |
| 1726176540 | 102.11 | 8.11 | 8.63 | 100.28 | 102.28 | 99.21 | 73414 |
| 1726090140 | 94 | 1.69 | 1.83 | 92.68 | 95 | 92.0775 | 35881 |
| 1726003500 | 92.31 | 0.69 | 0.75 | 91.7 | 92.35 | 91.685 | 38724 |
| 1725917160 | 91.62 | 0.02 | 0.02 | 92.56 | 92.56 | 90.77 | 24821 |
| 1725658020 | 91.6 | 0.56 | 0.62 | 93.01 | 93.01 | 91.41 | 17512 |
| 1725571440 | 91.035 | 0.13 | 0.14 | 91.95 | 91.95 | 91.035 | 44226 |
| 1725485040 | 90.908 | -0.21 | -0.23 | 90.566 | 91.1162 | 90.36 | 12624 |
| 1725398880 | 91.12 | 1.67 | 1.87 | 90.97 | 91.45 | 90.775 | 42471 |
| 1725053340 | 89.45 | -2.59 | -2.81 | 89.16 | 90.14 | 89.16 | 21872 |
| 1724966400 | 92.035 | 0.15 | 0.16 | 92.0615 | 92.32 | 91.9235 | 16437 |
| 1724880360 | 91.887 | -0.46 | -0.50 | 92.2 | 92.3525 | 91.84 | 47776 |
| 1724794080 | 92.3475 | 0.4 | 0.43 | 92.065 | 92.52 | 92.0342 | 18458 |
| 1724707740 | 91.95 | -0.79 | -0.85 | 92.69 | 92.69 | 91.95 | 14841 |
| 1724448480 | 92.74 | -1.2 | -1.28 | 91.77 | 92.92 | 91.77 | 34752 |
| 1724362140 | 93.94 | -0.26 | -0.28 | 94.4 | 94.4 | 93.73 | 113881 |
| 1724275380 | 94.2 | 0.53 | 0.57 | 93.89 | 94.32 | 93.73 | 40009 |
| 1724188800 | 93.67 | -0.24 | -0.26 | 93.81 | 93.81 | 93.16 | 24824 |
| 1724102880 | 93.91 | 1.74 | 1.89 | 92.82 | 93.91 | 92.82 | 15954 |
| 1723843740 | 92.1676 | -0.61 | -0.66 | 91.6 | 92.1676 | 91.6 | 10257 |
| 1723756860 | 92.78 | 0.11 | 0.12 | 92.635 | 92.83 | 92.45 | 37662 |
| 1723670820 | 92.67 | 2.33 | 2.58 | 92.82 | 93.12 | 92.52 | 30134 |
| 1723584360 | 90.3417 | 1.25 | 1.40 | 89.8 | 90.43 | 89.54 | 14864 |
| 1723497900 | 89.09 | -0.08 | -0.09 | 88.592 | 89.43 | 88.592 | 22116 |
| 1723238400 | 89.17 | 0.45 | 0.50 | 88.58 | 89.17 | 88.45 | 40895 |
| 1723152000 | 88.724 | 0.58 | 0.66 | 87.89 | 88.82 | 87.86 | 25452 |
| 1723065720 | 88.14 | 1.95 | 2.26 | 88.57 | 89.05 | 88.14 | 84014 |
| 1722979800 | 86.19 | 0.85 | 1.00 | 84.93 | 86.4 | 84.93 | 101822 |
| 1722893340 | 85.34 | -3.23 | -3.65 | 85.11 | 86.06 | 84.78 | 21769 |
| 1722634140 | 88.57 | -2.28 | -2.51 | 88.83 | 89.31 | 88.44 | 16865 |
| 1722547620 | 90.85 | -1.08 | -1.17 | 91.46 | 91.84 | 90.3324 | 31998 |
| 1722461340 | 91.93 | 0.56 | 0.61 | 92.235 | 92.39 | 91.68 | 44492 |
| 1722374820 | 91.37 | 0.68 | 0.75 | 90.72 | 91.41 | 90.565 | 27648 |
| 1722288180 | 90.69 | -0.4 | -0.44 | 90.54 | 90.698 | 90.075 | 26804 |
| 1722029100 | 91.0865 | -0.22 | -0.24 | 91.19 | 91.5 | 90.7926 | 16518 |
| 1721942400 | 91.31 | 1.68 | 1.87 | 89.8925 | 91.31 | 89.72 | 27044 |
| 1721856480 | 89.6328 | 2.43 | 2.79 | 90.58 | 91.01 | 89.35 | 43621 |
| 1721770140 | 87.2 | -1.44 | -1.62 | 87.43 | 87.6 | 87.2 | 24806 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
