New Zealand markets closed

DSV AS (DS81.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
149.50-0.30 (-0.20%)
At close: 03:43PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024149.85150.10149.50149.50149.50-
27 Mar 2024150.35150.35147.20149.80149.80-
26 Mar 2024148.70151.05148.70150.40150.40-
25 Mar 2024148.30150.10148.30148.35148.35-
22 Mar 2024145.50148.55145.50148.10148.10-
21 Mar 2024146.95146.95145.10146.30146.30-
20 Mar 2024139.80142.05139.80142.05142.05-
19 Mar 2024138.40139.35137.95139.35139.35-
18 Mar 2024141.20142.45139.50139.50139.50-
15 Mar 2024142.30142.30141.85141.85141.85-
15 Mar 20247 Dividend
14 Mar 2024142.95142.95142.40142.40135.40-
13 Mar 2024143.90143.90142.05142.45135.4510
12 Mar 2024143.00143.00142.45142.45135.45-
11 Mar 2024140.70142.45140.40142.35135.352
08 Mar 2024142.30142.30142.30142.30135.30-
07 Mar 2024142.10143.50142.10143.10136.07-
06 Mar 2024140.65143.45140.65143.00135.97-
05 Mar 2024145.30145.30141.90141.90134.92-
04 Mar 2024147.00147.00145.30145.30138.16-
01 Mar 2024148.45150.00147.40147.45140.20-
29 Feb 2024145.10148.50145.10148.50141.20-
28 Feb 2024145.35145.95145.35145.95138.78-
27 Feb 2024145.80145.80145.50145.75138.59-
26 Feb 2024148.95148.95148.60148.60141.30-
23 Feb 2024149.85149.85149.85149.85142.48-
22 Feb 2024152.00152.00149.85149.85142.482
21 Feb 2024151.65151.65150.20150.80143.39-
20 Feb 2024152.60152.60152.20152.20144.72-
19 Feb 2024152.25152.25152.25152.25144.77-
16 Feb 2024153.15153.15153.10153.10145.57-
15 Feb 2024152.45153.20152.45153.20145.67-
14 Feb 2024153.25153.25152.60152.60145.10-
13 Feb 2024153.45153.45153.45153.45145.91-
12 Feb 2024159.15159.15158.90158.90151.09-
09 Feb 2024159.95161.30159.40160.45152.566
08 Feb 2024162.10162.10162.10162.10154.13-
07 Feb 2024161.80162.50161.80162.45154.46-
06 Feb 2024164.00164.00162.00162.00154.04-
05 Feb 2024164.65164.65163.40163.40155.37-
02 Feb 2024167.30167.30164.90164.90156.79-
01 Feb 2024157.40157.40157.40157.40149.66-
31 Jan 2024164.10166.15164.10166.15157.98-
30 Jan 2024165.60166.15165.60166.15157.98-
29 Jan 2024165.20166.60165.20166.60158.41-
26 Jan 2024165.75166.75165.75166.75158.55-
25 Jan 2024164.60165.90164.60165.05156.94-
24 Jan 2024168.65168.65166.20166.20158.03-
23 Jan 2024167.25169.65167.25169.50161.17-
22 Jan 2024165.30168.25165.30167.60159.36-
19 Jan 2024169.25169.25165.60165.60157.46-
18 Jan 2024167.90167.95167.90167.95159.69-
17 Jan 2024166.55167.80166.55167.50159.27-
16 Jan 2024167.35168.15167.35168.15159.88-
15 Jan 2024168.00168.00168.00168.00159.74-
12 Jan 2024167.35171.90167.35171.90163.452
11 Jan 2024165.90167.45165.90166.70158.51-
10 Jan 2024167.95167.95166.70166.70158.51-
09 Jan 2024162.80165.10162.80164.55156.46-
08 Jan 2024163.25163.80163.25163.60155.56-
05 Jan 2024163.15164.05162.75164.05155.99-
04 Jan 2024159.15165.15159.15165.15157.03-
03 Jan 2024157.85159.65157.85158.35150.57-
02 Jan 2024158.40158.40158.40158.40150.61-
29 Dec 2023157.95159.45157.95159.45151.61-
28 Dec 2023157.65157.90157.65157.90150.14-
27 Dec 2023159.00159.00157.25158.55150.76-
22 Dec 2023157.80158.20157.30158.20150.42-
21 Dec 2023154.80154.80154.80154.80147.19-
20 Dec 2023154.45156.45154.45156.45148.7664
19 Dec 2023149.75157.85149.75157.85150.094
18 Dec 2023149.45151.60149.45149.80142.44-
15 Dec 2023151.55151.55149.75150.05142.67-
14 Dec 2023147.65152.00147.65152.00144.53-
13 Dec 2023141.45148.55141.45147.20139.96-
12 Dec 2023144.00144.25142.10142.10135.11-
11 Dec 2023144.15145.00143.65144.20137.11-
08 Dec 2023145.80145.80144.85144.85137.73-
07 Dec 2023145.50146.50145.50145.85138.68-
06 Dec 2023145.65145.65145.65145.65138.49-
05 Dec 2023143.30143.30143.30143.30136.26-
04 Dec 2023140.95140.95140.95140.95134.02-
01 Dec 2023138.35138.35138.35138.35131.55-
30 Nov 2023140.50140.50140.50140.50133.59-
29 Nov 2023137.70137.70137.70137.70130.93-
28 Nov 2023140.75140.75140.75140.75133.83-
27 Nov 2023142.95142.95142.10142.10135.11-
24 Nov 2023143.15143.15143.15143.15136.11-
23 Nov 2023142.40143.40142.40143.35136.30-
22 Nov 2023143.65143.65142.60142.60135.59-
21 Nov 2023145.05145.05144.10144.65137.54-
20 Nov 2023144.70144.70144.70144.70137.59-
17 Nov 2023143.90143.90143.70143.70136.6425
16 Nov 2023143.35145.10143.35145.10137.97-
15 Nov 2023142.55143.95142.55143.75136.68-
14 Nov 2023142.65142.65141.75142.30135.30-
13 Nov 2023143.50144.00143.35143.35136.30-
10 Nov 2023142.80142.80141.95142.75135.73-
09 Nov 2023140.25143.30140.25143.30136.26-
08 Nov 2023141.00142.90141.00142.90135.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...