DSV AS (DS81.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:43PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 131.70 | 132.25 | 131.55 | 132.05 | 132.05 | - |
| 02 May 2024 | 132.80 | 133.10 | 131.70 | 131.75 | 131.75 | - |
| 30 Apr 2024 | 136.25 | 137.10 | 133.80 | 133.80 | 133.80 | - |
| 29 Apr 2024 | 138.35 | 138.95 | 135.65 | 136.25 | 136.25 | - |
| 26 Apr 2024 | 134.45 | 138.40 | 134.45 | 138.40 | 138.40 | - |
| 25 Apr 2024 | 136.70 | 137.80 | 132.50 | 132.50 | 132.50 | - |
| 24 Apr 2024 | 145.30 | 145.30 | 136.65 | 137.05 | 137.05 | - |
| 23 Apr 2024 | 144.90 | 145.80 | 143.50 | 144.30 | 144.30 | - |
| 22 Apr 2024 | 143.70 | 145.25 | 143.70 | 144.90 | 144.90 | - |
| 19 Apr 2024 | 142.50 | 143.85 | 142.50 | 143.40 | 143.40 | - |
| 18 Apr 2024 | 146.75 | 147.00 | 143.95 | 143.95 | 143.95 | - |
| 17 Apr 2024 | 148.90 | 149.45 | 146.75 | 146.80 | 146.80 | - |
| 16 Apr 2024 | 150.15 | 150.15 | 148.30 | 148.90 | 148.90 | - |
| 15 Apr 2024 | 150.45 | 151.10 | 149.30 | 151.10 | 151.10 | - |
| 12 Apr 2024 | 152.75 | 153.90 | 150.45 | 150.45 | 150.45 | - |
| 11 Apr 2024 | 153.35 | 153.75 | 151.10 | 151.10 | 151.10 | - |
| 10 Apr 2024 | 154.85 | 155.70 | 150.85 | 153.35 | 153.35 | - |
| 09 Apr 2024 | 153.30 | 156.40 | 153.30 | 154.60 | 154.60 | - |
| 08 Apr 2024 | 154.60 | 154.60 | 152.40 | 153.30 | 153.30 | - |
| 05 Apr 2024 | 154.40 | 155.10 | 153.75 | 154.60 | 154.60 | - |
| 04 Apr 2024 | 156.00 | 157.05 | 155.10 | 156.10 | 156.10 | - |
| 03 Apr 2024 | 151.60 | 156.30 | 151.60 | 156.00 | 156.00 | - |
| 02 Apr 2024 | 150.40 | 154.00 | 150.40 | 151.70 | 151.70 | 60 |
| 28 Mar 2024 | 150.75 | 150.75 | 150.45 | 150.45 | 150.45 | - |
| 27 Mar 2024 | 151.20 | 151.20 | 147.70 | 150.45 | 150.45 | - |
| 26 Mar 2024 | 149.35 | 151.45 | 149.35 | 151.20 | 151.20 | - |
| 25 Mar 2024 | 149.45 | 150.70 | 149.30 | 149.35 | 149.35 | - |
| 22 Mar 2024 | 147.00 | 149.50 | 147.00 | 149.50 | 149.50 | - |
| 21 Mar 2024 | 146.50 | 148.40 | 145.35 | 147.05 | 147.05 | - |
| 20 Mar 2024 | 140.90 | 145.80 | 140.90 | 145.80 | 145.80 | - |
| 19 Mar 2024 | 139.40 | 140.95 | 138.20 | 140.95 | 140.95 | - |
| 18 Mar 2024 | 142.05 | 142.85 | 139.25 | 139.40 | 139.40 | - |
| 15 Mar 2024 | 142.75 | 142.75 | 140.95 | 142.10 | 142.10 | - |
| 15 Mar 2024 | 7 Dividend | |||||
| 14 Mar 2024 | 143.75 | 143.75 | 142.60 | 142.80 | 135.80 | - |
| 13 Mar 2024 | 144.40 | 144.40 | 142.05 | 143.80 | 136.75 | - |
| 12 Mar 2024 | 142.90 | 145.15 | 142.70 | 144.45 | 137.37 | - |
| 11 Mar 2024 | 141.75 | 142.95 | 141.75 | 142.90 | 135.90 | - |
| 08 Mar 2024 | 142.60 | 143.40 | 141.55 | 142.75 | 135.75 | - |
| 07 Mar 2024 | 143.25 | 143.80 | 142.60 | 142.60 | 135.61 | - |
| 06 Mar 2024 | 140.20 | 143.85 | 140.20 | 143.30 | 136.28 | - |
| 05 Mar 2024 | 146.35 | 146.35 | 140.90 | 140.90 | 133.99 | - |
| 04 Mar 2024 | 148.10 | 148.10 | 145.70 | 146.40 | 139.22 | - |
| 01 Mar 2024 | 148.35 | 149.80 | 146.90 | 148.15 | 140.89 | - |
| 29 Feb 2024 | 145.65 | 149.45 | 145.65 | 148.40 | 141.13 | - |
| 28 Feb 2024 | 146.30 | 146.70 | 145.55 | 145.55 | 138.42 | - |
| 27 Feb 2024 | 146.90 | 146.90 | 145.35 | 146.30 | 139.13 | - |
| 26 Feb 2024 | 150.30 | 150.30 | 146.90 | 146.90 | 139.70 | - |
| 23 Feb 2024 | 150.70 | 151.15 | 149.75 | 150.35 | 142.98 | - |
| 22 Feb 2024 | 152.15 | 152.15 | 148.50 | 150.75 | 143.36 | - |
| 21 Feb 2024 | 152.30 | 152.30 | 150.20 | 151.40 | 143.98 | - |
| 20 Feb 2024 | 153.75 | 153.75 | 151.85 | 152.35 | 144.88 | - |
| 19 Feb 2024 | 153.30 | 153.75 | 151.75 | 153.75 | 146.21 | - |
| 16 Feb 2024 | 153.10 | 154.50 | 152.90 | 153.35 | 145.83 | - |
| 15 Feb 2024 | 152.50 | 154.10 | 152.50 | 153.15 | 145.64 | - |
| 14 Feb 2024 | 153.35 | 153.45 | 151.45 | 152.55 | 145.07 | - |
| 13 Feb 2024 | 154.75 | 155.65 | 153.40 | 153.40 | 145.88 | - |
| 12 Feb 2024 | 159.20 | 159.65 | 154.70 | 154.75 | 147.16 | - |
| 09 Feb 2024 | 160.85 | 161.40 | 158.80 | 158.80 | 151.02 | - |
| 08 Feb 2024 | 161.80 | 164.70 | 160.40 | 160.85 | 152.97 | - |
| 07 Feb 2024 | 162.40 | 163.15 | 161.65 | 162.40 | 154.44 | - |
| 06 Feb 2024 | 163.35 | 164.20 | 162.10 | 162.40 | 154.44 | - |
| 05 Feb 2024 | 165.30 | 165.35 | 162.70 | 164.15 | 156.10 | - |
| 02 Feb 2024 | 169.25 | 169.50 | 165.05 | 165.15 | 157.05 | - |
| 01 Feb 2024 | 164.15 | 170.80 | 164.15 | 168.45 | 160.19 | - |
| 31 Jan 2024 | 165.30 | 167.65 | 165.30 | 166.05 | 157.91 | - |
| 30 Jan 2024 | 165.95 | 166.70 | 164.10 | 165.80 | 157.67 | - |
| 29 Jan 2024 | 165.95 | 167.40 | 165.85 | 165.95 | 157.82 | - |
| 26 Jan 2024 | 166.40 | 167.55 | 166.00 | 166.40 | 158.24 | - |
| 25 Jan 2024 | 164.75 | 167.15 | 164.75 | 166.45 | 158.29 | - |
| 24 Jan 2024 | 168.05 | 168.05 | 164.75 | 164.75 | 156.67 | - |
| 23 Jan 2024 | 167.65 | 170.25 | 167.65 | 168.05 | 159.81 | - |
| 22 Jan 2024 | 165.60 | 169.05 | 165.60 | 167.70 | 159.48 | - |
| 19 Jan 2024 | 169.30 | 169.95 | 164.95 | 164.95 | 156.86 | - |
| 18 Jan 2024 | 167.80 | 169.95 | 167.80 | 169.30 | 161.00 | - |
| 17 Jan 2024 | 168.45 | 168.45 | 166.90 | 167.85 | 159.62 | - |
| 16 Jan 2024 | 168.85 | 169.50 | 167.65 | 169.50 | 161.19 | - |
| 15 Jan 2024 | 170.55 | 170.55 | 168.05 | 168.90 | 160.62 | - |
| 12 Jan 2024 | 166.90 | 171.90 | 166.90 | 170.45 | 162.09 | - |
| 11 Jan 2024 | 165.55 | 168.30 | 165.55 | 166.90 | 158.72 | - |
| 10 Jan 2024 | 168.55 | 168.55 | 165.35 | 165.55 | 157.43 | - |
| 09 Jan 2024 | 163.15 | 165.50 | 163.15 | 165.10 | 157.01 | - |
| 08 Jan 2024 | 164.75 | 165.50 | 163.20 | 163.20 | 155.20 | - |
| 05 Jan 2024 | 164.80 | 165.55 | 163.05 | 164.80 | 156.72 | - |
| 04 Jan 2024 | 159.90 | 166.50 | 159.90 | 164.80 | 156.72 | - |
| 03 Jan 2024 | 158.95 | 161.40 | 158.75 | 159.50 | 151.68 | - |
| 02 Jan 2024 | 159.15 | 160.50 | 157.65 | 159.30 | 151.49 | - |
| 29 Dec 2023 | 158.55 | 160.20 | 158.55 | 160.00 | 152.16 | - |
| 28 Dec 2023 | 157.55 | 158.85 | 157.55 | 158.60 | 150.83 | - |
| 27 Dec 2023 | 159.30 | 159.30 | 157.55 | 157.55 | 149.83 | - |
| 22 Dec 2023 | 157.80 | 159.35 | 157.60 | 159.35 | 151.54 | - |
| 21 Dec 2023 | 156.15 | 157.80 | 155.85 | 157.80 | 150.06 | - |
| 20 Dec 2023 | 157.05 | 157.05 | 155.25 | 156.20 | 148.54 | - |
| 19 Dec 2023 | 150.25 | 157.00 | 150.20 | 157.00 | 149.30 | 40 |
| 18 Dec 2023 | 150.50 | 152.05 | 149.40 | 150.65 | 143.27 | - |
| 15 Dec 2023 | 152.10 | 152.45 | 150.25 | 150.55 | 143.17 | - |
| 14 Dec 2023 | 147.25 | 154.50 | 147.25 | 152.10 | 144.64 | - |
| 13 Dec 2023 | 142.45 | 148.40 | 142.45 | 147.30 | 140.08 | - |
| 12 Dec 2023 | 144.45 | 145.10 | 142.50 | 142.50 | 135.51 | - |
| 11 Dec 2023 | 144.85 | 145.10 | 144.10 | 144.45 | 137.37 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.