DSV AS (DS81.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | - |
| 13 Jun 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | - |
| 12 Jun 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | - |
| 11 Jun 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | - |
| 10 Jun 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | - |
| 07 Jun 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
| 06 Jun 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | - |
| 05 Jun 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
| 04 Jun 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
| 03 Jun 2024 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | - |
| 31 May 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
| 30 May 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | - |
| 29 May 2024 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | - |
| 28 May 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | - |
| 27 May 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
| 24 May 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
| 23 May 2024 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | - |
| 22 May 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
| 21 May 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - |
| 20 May 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - |
| 17 May 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - |
| 16 May 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 15 May 2024 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | - |
| 14 May 2024 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | - |
| 13 May 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 10 May 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
| 09 May 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | - |
| 08 May 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | - |
| 07 May 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
| 06 May 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
| 03 May 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
| 02 May 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
| 30 Apr 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
| 29 Apr 2024 | 138.40 | 138.40 | 137.45 | 137.45 | 137.45 | 110 |
| 26 Apr 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | - |
| 25 Apr 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
| 24 Apr 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | - |
| 23 Apr 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | - |
| 22 Apr 2024 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | - |
| 19 Apr 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - |
| 18 Apr 2024 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | - |
| 17 Apr 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
| 16 Apr 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | - |
| 15 Apr 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
| 12 Apr 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - |
| 11 Apr 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
| 10 Apr 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | - |
| 09 Apr 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | - |
| 08 Apr 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
| 05 Apr 2024 | 154.50 | 154.50 | 153.75 | 153.75 | 153.75 | 152 |
| 04 Apr 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | - |
| 03 Apr 2024 | 150.90 | 157.30 | 150.90 | 157.30 | 157.30 | 5 |
| 02 Apr 2024 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | - |
| 28 Mar 2024 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | - |
| 27 Mar 2024 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | - |
| 26 Mar 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
| 25 Mar 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
| 22 Mar 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
| 21 Mar 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
| 20 Mar 2024 | 140.15 | 146.95 | 140.15 | 146.95 | 146.95 | 1 |
| 19 Mar 2024 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | - |
| 18 Mar 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
| 15 Mar 2024 | 143.55 | 143.55 | 141.20 | 141.20 | 141.20 | 76 |
| 15 Mar 2024 | 7 Dividend | |||||
| 14 Mar 2024 | 144.05 | 144.05 | 144.05 | 144.05 | 137.05 | - |
| 13 Mar 2024 | 144.05 | 144.05 | 144.05 | 144.05 | 137.05 | - |
| 12 Mar 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 136.19 | - |
| 11 Mar 2024 | 141.65 | 141.65 | 141.65 | 141.65 | 134.77 | - |
| 08 Mar 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 136.34 | - |
| 07 Mar 2024 | 142.45 | 143.55 | 142.45 | 143.55 | 136.57 | 5 |
| 06 Mar 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 134.72 | - |
| 05 Mar 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 138.38 | - |
| 04 Mar 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 140.90 | - |
| 01 Mar 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 141.38 | - |
| 29 Feb 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 139.29 | - |
| 28 Feb 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 139.62 | - |
| 27 Feb 2024 | 147.25 | 147.25 | 147.25 | 147.25 | 140.09 | - |
| 26 Feb 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 142.95 | - |
| 23 Feb 2024 | 151.40 | 151.40 | 150.25 | 150.25 | 142.95 | 15 |
| 22 Feb 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 145.09 | - |
| 21 Feb 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 145.09 | - |
| 20 Feb 2024 | 153.75 | 153.75 | 153.15 | 153.15 | 145.71 | 3 |
| 19 Feb 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 146.28 | - |
| 16 Feb 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 146.37 | - |
| 15 Feb 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 146.37 | - |
| 14 Feb 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 146.42 | - |
| 13 Feb 2024 | 154.00 | 155.10 | 154.00 | 155.10 | 147.56 | 100 |
| 12 Feb 2024 | 160.50 | 160.50 | 154.00 | 154.00 | 146.52 | 73 |
| 09 Feb 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 153.56 | - |
| 08 Feb 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 154.32 | - |
| 07 Feb 2024 | 163.15 | 163.15 | 161.85 | 161.85 | 153.99 | 15 |
| 06 Feb 2024 | 163.15 | 163.15 | 163.15 | 163.15 | 155.22 | - |
| 05 Feb 2024 | 165.85 | 165.85 | 165.85 | 165.85 | 157.79 | - |
| 02 Feb 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 160.26 | - |
| 01 Feb 2024 | 162.10 | 162.10 | 162.10 | 162.10 | 154.22 | - |
| 31 Jan 2024 | 164.10 | 164.10 | 164.10 | 164.10 | 156.13 | - |
| 30 Jan 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 157.93 | - |
| 29 Jan 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 157.93 | - |
| 26 Jan 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 157.93 | - |
| 25 Jan 2024 | 165.75 | 165.75 | 165.75 | 165.75 | 157.70 | - |
| *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.