DSV ADR

DSDVY
🏛️ usa →
99.64
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 100.17 100.17 100.17 100.17 21.2K
09:35 100.12 100.12 100.12 100.12 0.4K
09:40 100.13 100.13 100.13 100.13 0.2K
09:50 99.99 99.99 99.99 99.99 0.2K
10:00 99.86 99.86 99.86 99.86 0.2K
10:05 99.84 99.87 99.84 99.86 4.1K
10:10 99.92 99.92 99.92 99.92 0.4K
10:20 100.09 100.09 100.09 100.09 0.2K
10:25 100.14 100.14 100.14 100.14 0.2K
10:30 100.05 100.05 100.05 100.05 0.2K
10:35 99.82 99.82 99.82 99.82 0.2K
10:45 99.92 99.92 99.92 99.92 0.6K
11:05 99.94 100.00 99.94 100.00 0.8K
11:25 100.19 100.23 100.19 100.23 0.6K
11:30 100.22 100.26 100.22 100.26 0.6K
11:35 100.21 100.21 100.21 100.21 0.2K
11:40 100.24 100.24 100.17 100.17 1.3K
11:45 100.23 100.23 100.23 100.23 0.2K
11:50 100.18 100.23 100.18 100.23 2.9K
11:55 100.21 100.21 100.21 100.21 0.5K
12:00 100.15 100.15 100.15 100.15 0.2K
12:05 100.17 100.17 100.17 100.17 0.2K
12:10 100.13 100.13 100.13 100.13 0.1K
12:15 100.11 100.11 100.11 100.11 0.2K
12:25 100.17 100.17 100.17 100.17 0.2K
12:30 100.21 100.21 100.21 100.21 0.2K
12:35 100.12 100.28 100.12 100.28 0.7K
12:40 100.21 100.41 100.21 100.41 1.5K
12:45 100.29 100.40 100.29 100.40 1.0K
12:50 100.30 100.30 100.30 100.30 0.5K
13:00 100.30 100.30 100.30 100.30 0.6K
13:20 100.28 100.40 100.20 100.32 2.5K
13:25 100.42 100.42 100.34 100.34 1.8K
13:30 100.42 100.42 100.13 100.13 14.7K
13:35 100.37 100.37 100.37 100.37 0.5K
13:40 100.19 100.42 100.19 100.42 0.7K
13:55 100.27 100.30 100.27 100.30 0.8K
14:05 100.34 100.34 100.34 100.34 0.3K
14:10 100.32 100.32 100.32 100.32 0.5K
14:15 100.42 100.42 100.42 100.42 1.0K
14:20 100.42 100.42 100.42 100.42 0.3K
14:25 100.32 100.34 100.32 100.34 0.7K
14:35 100.32 100.42 100.32 100.42 1.5K
14:40 100.32 100.32 100.32 100.32 0.5K
14:45 100.32 100.42 100.32 100.32 0.9K
14:50 100.38 100.38 100.38 100.38 0.2K
14:55 100.35 100.56 100.35 100.56 1.8K
15:00 100.29 100.59 100.29 100.59 0.7K
15:05 100.44 100.59 100.44 100.59 0.8K
15:10 100.44 100.44 100.33 100.33 0.4K
15:15 100.43 100.43 100.43 100.43 0.5K
15:20 100.56 100.56 100.56 100.56 0.9K
15:35 100.45 100.45 100.45 100.45 0.3K
15:40 100.50 100.50 100.50 100.50 0.7K
15:50 100.43 100.50 100.34 100.45 2.6K
15:55 100.36 100.52 100.36 100.52 1.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 99.59 99.83 99.29 99.64 0.1M
2025-09-29 100.09 100.58 99.67 100.27 0.1M
2025-09-26 100.17 100.59 99.82 100.52 0.1M
2025-09-25 100.76 100.76 99.62 99.91 0.1M
2025-09-24 103.94 104.86 103.40 103.60 0.0M
2025-09-23 104.90 105.12 104.28 104.63 0.0M
2025-09-22 102.75 102.79 101.90 102.79 0.1M
2025-09-19 103.89 104.44 103.73 104.09 0.0M
2025-09-18 108.90 109.34 108.65 108.80 0.1M
2025-09-17 110.32 110.59 109.10 109.10 0.0M
2025-09-16 109.50 110.23 109.26 109.66 0.0M
2025-09-15 108.33 108.33 107.75 107.96 0.1M
2025-09-12 108.11 108.11 106.68 107.07 0.0M
2025-09-11 103.64 104.45 103.63 104.35 0.1M
2025-09-10 102.94 103.16 102.42 102.70 0.0M
2025-09-09 104.52 104.52 103.33 103.71 0.1M
2025-09-08 104.11 104.52 103.56 104.49 0.1M
2025-09-05 106.57 106.70 105.42 106.40 0.1M
2025-09-04 104.64 105.46 104.08 105.22 0.0M
2025-09-03 104.74 105.85 104.37 105.38 0.1M
2025-09-02 108.75 108.99 107.22 107.77 0.1M
2025-08-29 110.65 111.76 110.19 110.91 0.0M
2025-08-28 112.60 112.98 112.55 112.87 0.0M
2025-08-27 112.71 113.12 112.22 113.10 0.0M
2025-08-26 112.65 114.18 112.65 113.24 0.0M
2025-08-25 114.39 114.49 113.33 113.33 0.0M
2025-08-22 113.70 115.35 113.61 114.84 0.0M
2025-08-21 114.16 114.93 113.50 114.28 0.0M
2025-08-20 117.12 117.23 115.79 115.82 0.0M
2025-08-19 116.19 116.91 115.94 116.27 0.1M
2025-08-18 114.99 115.72 114.27 115.72 0.1M
2025-08-15 116.57 116.57 115.91 116.25 0.2M
2025-08-14 115.56 115.86 115.18 115.79 0.1M
2025-08-13 116.75 117.41 115.72 116.80 0.1M
2025-08-12 116.45 118.45 116.33 118.45 0.0M
2025-08-11 115.95 116.01 115.13 115.59 0.1M
2025-08-08 116.43 116.50 115.88 116.39 0.1M
2025-08-07 115.99 117.63 115.67 116.23 0.1M
2025-08-06 113.35 113.38 112.36 112.98 0.0M
2025-08-05 111.54 112.43 111.54 112.01 0.1M
2025-08-04 110.64 111.08 110.45 111.08 0.1M
2025-08-01 109.21 111.33 109.21 111.25 0.0M
2025-07-31 113.24 113.50 111.94 112.33 0.1M
2025-07-30 117.68 118.69 117.43 117.90 0.0M
2025-07-29 121.05 121.08 119.32 119.76 0.0M
2025-07-28 121.32 121.34 120.46 121.05 0.0M
2025-07-25 120.68 122.98 120.68 122.90 0.4M
2025-07-24 120.33 121.64 120.33 121.19 0.8M
2025-07-23 119.85 121.33 119.17 121.27 0.0M
2025-07-22 116.81 117.99 116.48 117.68 0.0M
2025-07-21 118.60 119.05 118.22 118.60 0.0M
2025-07-18 118.77 118.95 117.81 118.19 0.0M
2025-07-17 120.60 120.60 119.69 120.15 0.0M
2025-07-16 119.50 119.96 118.74 119.94 0.1M
2025-07-15 120.01 120.17 119.41 119.46 0.0M
2025-07-14 119.54 120.55 119.41 120.43 0.0M
2025-07-11 121.82 122.29 121.23 121.52 0.0M
2025-07-10 122.68 122.81 122.12 122.50 0.0M
2025-07-09 121.81 122.42 121.44 122.42 0.0M
2025-07-08 120.11 121.51 120.11 121.14 0.0M
2025-07-07 120.68 120.94 119.64 120.09 0.1M
2025-07-03 120.81 121.02 119.75 120.23 0.0M
2025-07-02 119.03 120.44 119.01 120.44 0.1M
2025-07-01 119.57 120.13 119.31 120.03 0.0M
2025-06-30 119.40 120.33 119.10 120.32 0.0M
2025-06-27 119.46 120.81 119.21 120.59 0.0M
2025-06-26 121.33 121.33 117.93 119.01 0.1M
2025-06-25 118.62 119.73 118.62 119.34 0.0M
2025-06-24 118.02 119.49 118.02 119.07 0.0M
2025-06-23 114.62 117.65 114.62 117.53 0.1M
2025-06-20 118.97 118.97 116.56 117.57 0.1M
2025-06-18 121.01 121.37 120.18 120.49 0.0M
2025-06-17 122.04 122.11 120.41 120.67 0.0M
2025-06-16 123.53 125.26 123.53 123.78 0.1M
2025-06-13 123.04 124.12 122.93 123.50 0.0M
2025-06-12 124.55 125.56 124.55 124.81 0.0M
2025-06-11 124.46 125.58 123.89 125.06 0.0M
2025-06-10 125.28 125.29 124.32 125.17 0.0M
2025-06-09 120.67 125.23 120.67 123.42 0.0M
2025-06-06 123.45 123.67 122.39 122.85 0.0M
2025-06-05 117.88 122.74 117.88 120.00 0.1M
2025-06-04 119.56 120.38 119.48 119.69 0.0M
2025-06-03 117.31 118.59 117.21 118.44 0.1M
2025-06-02 116.45 118.80 116.43 118.80 0.0M
2025-05-30 117.88 118.15 117.66 118.15 0.0M
2025-05-29 117.36 118.51 117.36 118.22 0.0M
2025-05-28 117.83 118.70 117.14 117.75 0.1M
2025-05-27 118.87 119.48 118.46 119.42 0.1M
2025-05-23 116.92 118.25 116.80 118.05 0.1M
2025-05-22 118.63 119.81 118.16 119.26 0.0M
2025-05-21 121.17 122.83 120.67 121.08 0.0M
2025-05-20 119.50 120.70 119.46 120.37 0.0M
2025-05-19 118.37 120.37 118.37 120.17 0.1M
2025-05-16 116.99 117.93 116.71 117.93 0.1M
2025-05-15 115.95 116.36 115.71 116.33 0.0M
2025-05-14 114.77 115.18 114.13 114.27 0.1M
2025-05-13 113.99 114.23 112.57 113.78 0.1M
2025-05-12 112.00 114.20 112.00 113.47 0.1M
2025-05-09 110.44 111.22 109.77 111.08 0.0M
2025-05-08 111.06 111.25 109.86 110.18 0.0M
2025-05-07 109.44 110.75 109.25 110.33 0.0M
2025-05-06 110.80 115.05 110.80 112.65 0.6M
2025-05-05 111.81 114.65 111.80 113.58 1.0M
2025-05-02 113.45 113.95 112.41 112.49 0.0M
2025-05-01 109.79 109.79 104.89 106.97 0.1M
2025-04-30 106.29 106.91 105.03 105.76 0.1M
2025-04-29 98.31 98.58 97.42 98.21 0.0M
2025-04-28 97.02 97.81 96.95 97.50 0.1M
2025-04-25 97.85 97.95 97.03 97.80 0.0M
2025-04-24 96.74 98.06 96.68 97.99 0.0M
2025-04-23 97.78 98.93 96.53 96.78 0.1M
2025-04-22 91.41 93.64 91.30 92.65 0.1M
2025-04-21 93.59 93.59 92.30 92.40 0.0M
2025-04-17 89.55 96.49 89.55 93.59 0.0M
2025-04-16 94.10 94.10 92.56 92.74 0.0M
2025-04-15 92.29 95.90 92.29 95.30 0.1M
2025-04-14 84.49 87.48 84.26 86.95 0.2M
2025-04-11 84.95 85.95 84.57 85.93 0.4M
2025-04-10 86.51 86.51 83.82 84.82 0.2M
2025-04-09 79.32 85.29 77.78 85.29 0.3M
2025-04-08 84.46 85.50 81.98 82.01 0.1M
2025-04-07 80.85 86.34 80.32 81.53 0.2M
2025-04-04 89.83 89.83 85.92 86.47 0.1M
2025-04-03 93.73 95.81 93.73 94.54 0.0M
2025-04-02 97.33 98.70 97.33 98.35 0.1M
2025-04-01 98.05 98.83 98.05 98.50 0.0M
2025-03-31 96.74 97.34 96.09 97.02 0.1M
2025-03-28 98.10 98.89 97.92 98.89 0.1M
2025-03-27 97.05 97.95 96.80 97.76 0.1M
2025-03-26 98.38 99.35 97.70 98.52 0.0M
2025-03-25 100.25 101.46 100.25 101.46 0.0M
2025-03-24 103.80 103.80 100.60 101.25 0.1M
2025-03-21 105.79 105.79 104.63 105.43 0.1M
2025-03-20 107.00 108.68 107.00 108.40 0.0M
2025-03-19 108.26 108.49 107.84 107.84 0.0M
2025-03-18 106.00 107.51 105.67 107.05 0.1M
2025-03-17 105.08 106.68 104.81 106.64 0.0M
2025-03-14 104.02 104.72 103.01 104.71 0.0M
2025-03-13 101.59 102.33 101.46 101.95 0.0M
2025-03-12 103.54 103.54 102.28 102.96 0.1M
2025-03-11 102.08 104.66 101.47 104.66 0.2M
2025-03-10 102.59 103.17 101.58 102.76 0.0M
2025-03-07 103.22 104.16 103.17 103.68 0.0M
2025-03-06 106.17 106.17 105.27 105.63 0.0M
2025-03-05 103.01 104.41 103.01 104.38 0.0M
2025-03-04 98.81 100.23 98.21 100.23 0.2M
2025-03-03 101.65 102.14 100.79 100.79 0.2M
2025-02-28 100.06 100.90 99.83 100.46 0.1M
2025-02-27 99.66 99.79 99.13 99.13 0.0M
2025-02-26 101.65 102.12 101.15 101.45 0.0M
2025-02-25 100.25 100.32 99.45 100.21 0.1M
2025-02-24 101.40 101.79 101.16 101.16 0.1M
2025-02-21 103.72 103.72 101.01 101.30 0.1M
2025-02-20 102.71 103.96 102.29 103.30 0.1M
2025-02-19 102.74 103.10 102.55 102.90 0.0M
2025-02-18 102.86 104.17 102.82 103.45 0.0M
2025-02-14 101.63 101.70 101.21 101.26 0.0M
2025-02-13 100.19 101.55 100.19 101.55 0.0M
2025-02-12 99.17 100.57 99.11 100.14 0.0M
2025-02-11 99.88 101.20 99.70 100.92 0.0M
2025-02-10 98.03 99.08 98.03 98.56 0.1M
2025-02-07 98.02 98.18 96.99 97.00 0.1M
2025-02-06 97.71 98.43 97.62 98.42 0.0M
2025-02-05 98.22 99.57 98.07 99.41 0.1M
2025-02-04 100.45 100.45 98.96 99.58 0.2M
2025-02-03 96.21 97.87 95.57 97.87 0.1M
2025-01-31 99.93 100.40 99.37 99.44 0.0M
2025-01-30 100.55 101.99 100.47 101.35 0.1M
2025-01-29 102.77 102.77 101.68 102.17 0.2M
2025-01-28 101.88 103.50 101.54 103.00 0.3M
2025-01-27 101.66 105.63 101.66 103.29 0.3M
2025-01-24 102.79 103.32 102.42 103.17 0.1M
2025-01-23 103.34 104.54 102.87 103.70 0.2M
2025-01-22 103.06 103.06 101.97 102.22 0.1M
2025-01-21 103.00 104.54 102.81 103.84 0.1M
2025-01-17 97.51 98.96 97.51 98.25 0.0M
2025-01-16 99.80 100.78 99.67 100.76 0.1M
2025-01-15 102.99 102.99 101.18 101.73 0.1M
2025-01-14 102.43 103.47 101.77 103.10 0.1M
2025-01-13 102.94 104.23 102.62 104.23 0.1M
2025-01-10 104.13 104.40 103.53 104.00 0.1M
2025-01-08 104.87 106.01 104.78 105.98 0.0M
2025-01-07 107.02 107.02 105.54 105.55 0.2M
2025-01-06 106.28 109.47 106.28 107.94 0.1M
2025-01-03 105.99 107.23 105.17 107.22 0.1M
2025-01-02 105.84 106.91 105.54 105.71 0.1M