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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 88.22 88.31 87.75 87.81 0.0M
2023-12-28 87.89 88.22 87.63 87.67 0.0M
2023-12-27 87.40 87.70 87.05 87.64 0.2M
2023-12-26 87.46 88.01 87.26 87.67 0.0M
2023-12-22 87.60 87.88 87.35 87.76 0.0M
2023-12-21 86.53 87.11 86.06 87.11 0.1M
2023-12-20 85.54 86.11 84.95 84.96 0.0M
2023-12-19 85.51 86.34 85.51 86.26 0.2M
2023-12-18 81.91 82.11 81.28 82.11 0.6M
2023-12-15 81.89 82.89 81.83 81.96 0.8M
2023-12-14 83.55 83.91 83.19 83.42 0.5M
2023-12-13 80.26 80.38 79.29 80.30 1.0M
2023-12-12 76.89 76.97 76.33 76.83 1.8M
2023-12-11 78.08 78.08 77.46 77.60 0.6M
2023-12-08 78.25 78.64 77.76 78.00 0.5M
2023-12-07 78.61 78.99 78.30 78.88 0.2M
2023-12-06 79.50 79.60 78.50 78.50 0.0M
2023-12-05 78.63 79.08 78.42 78.77 0.0M
2023-12-04 78.05 78.45 77.52 78.02 0.1M
2023-12-01 76.42 77.29 76.28 77.22 0.0M
2023-11-30 75.83 75.85 75.23 75.29 0.1M
2023-11-29 77.43 77.62 77.31 77.48 0.0M
2023-11-28 75.94 76.20 75.52 75.63 0.0M
2023-11-27 78.28 78.36 77.18 77.34 0.0M
2023-11-24 78.43 78.75 78.35 78.70 0.0M
2023-11-22 77.60 77.63 77.30 77.59 0.0M
2023-11-21 79.28 79.28 78.50 78.50 0.1M
2023-11-20 79.80 79.94 79.39 79.56 0.1M
2023-11-17 79.54 79.54 78.37 79.38 0.0M
2023-11-16 78.61 78.91 78.00 78.02 0.0M
2023-11-15 78.20 78.43 77.84 77.84 0.0M
2023-11-14 77.75 78.28 77.51 77.95 0.0M
2023-11-13 76.32 76.58 76.10 76.46 0.0M
2023-11-10 76.80 77.12 76.24 77.06 0.0M
2023-11-09 77.32 77.96 76.58 76.58 0.1M
2023-11-08 76.08 76.32 75.29 75.69 0.0M
2023-11-07 76.29 76.38 75.76 75.89 0.1M
2023-11-06 76.37 77.32 76.37 76.63 0.1M
2023-11-03 78.15 78.67 77.51 77.54 0.1M
2023-11-02 78.41 79.02 78.34 78.60 0.1M
2023-11-01 74.67 75.11 74.14 74.63 0.0M
2023-10-31 73.73 75.16 73.73 74.41 0.1M
2023-10-30 70.36 72.63 70.11 72.48 0.1M
2023-10-27 69.64 70.00 69.24 69.34 0.1M
2023-10-26 67.94 67.94 67.23 67.42 0.1M
2023-10-25 71.42 71.48 68.59 68.59 0.1M
2023-10-24 73.72 75.18 73.70 74.23 0.1M
2023-10-23 77.96 79.97 77.91 79.41 0.0M
2023-10-20 79.18 79.51 78.80 78.81 0.0M
2023-10-19 80.17 80.27 79.15 79.16 0.1M
2023-10-18 82.68 82.68 82.00 82.00 0.0M
2023-10-17 86.21 87.00 85.99 86.49 0.0M
2023-10-16 87.89 89.05 87.89 88.72 0.0M
2023-10-13 91.32 91.32 90.44 90.59 0.0M
2023-10-12 91.47 91.51 90.62 90.77 0.0M
2023-10-11 92.45 92.50 91.34 91.41 0.0M
2023-10-10 93.29 93.91 93.28 93.45 0.0M
2023-10-09 91.48 92.30 91.44 92.30 0.0M
2023-10-06 91.99 93.35 91.94 93.22 0.0M
2023-10-05 91.33 91.79 91.27 91.63 0.0M
2023-10-04 91.07 91.19 89.23 90.15 0.0M
2023-10-03 91.04 91.29 90.63 91.07 0.0M
2023-10-02 91.31 91.60 91.11 91.32 0.0M
2023-09-29 94.27 94.27 92.95 93.32 0.0M
2023-09-28 92.76 93.51 92.68 93.51 0.1M
2023-09-27 92.93 92.93 91.30 91.69 0.0M
2023-09-26 91.94 91.95 91.08 91.36 0.0M
2023-09-25 92.50 92.51 91.69 92.27 0.0M
2023-09-22 93.19 93.23 92.57 92.59 0.0M
2023-09-21 93.45 93.88 93.03 93.03 0.0M
2023-09-20 94.47 94.47 93.51 93.51 0.0M
2023-09-19 92.62 92.94 92.33 92.70 0.0M
2023-09-18 94.32 94.78 94.30 94.35 0.0M
2023-09-15 94.01 94.20 93.36 93.52 0.0M
2023-09-14 92.55 92.57 92.21 92.57 0.0M
2023-09-13 92.38 92.38 91.82 91.85 0.0M
2023-09-12 92.75 93.29 92.40 93.00 0.0M
2023-09-11 93.04 93.65 92.88 93.53 0.0M
2023-09-08 93.53 93.53 92.96 92.98 0.0M
2023-09-07 92.63 92.94 92.35 92.67 0.0M
2023-09-06 93.70 93.76 93.28 93.71 0.1M
2023-09-05 92.81 92.93 92.42 92.56 0.0M
2023-09-01 96.12 96.12 94.95 94.95 0.0M
2023-08-31 94.35 95.23 94.35 95.02 0.0M
2023-08-30 97.64 98.00 97.30 97.55 0.0M
2023-08-29 96.20 98.38 96.20 98.27 0.0M
2023-08-28 95.41 96.00 95.41 96.00 0.0M
2023-08-25 94.92 95.33 93.98 95.08 0.0M
2023-08-24 95.25 95.33 94.17 94.32 0.0M
2023-08-23 94.69 95.52 94.64 95.52 0.0M
2023-08-22 95.32 95.44 94.78 95.14 0.0M
2023-08-21 95.55 95.88 95.28 95.69 0.0M
2023-08-18 94.86 95.64 94.83 95.51 0.0M
2023-08-17 96.34 96.34 95.48 95.60 0.0M
2023-08-16 96.36 96.49 95.36 95.67 0.0M
2023-08-15 96.39 96.39 95.50 95.50 0.0M
2023-08-14 96.31 97.25 96.31 96.91 0.0M
2023-08-11 97.31 97.76 97.18 97.35 0.0M
2023-08-10 99.03 99.51 98.16 98.41 0.0M
2023-08-09 98.51 98.80 98.28 98.48 0.0M
2023-08-08 97.34 98.32 97.34 98.22 0.0M
2023-08-07 98.72 99.37 98.67 99.12 0.0M
2023-08-04 98.65 98.67 97.59 97.95 0.0M
2023-08-03 97.44 98.58 97.44 98.22 0.0M
2023-08-02 98.42 98.55 97.34 97.75 0.0M
2023-08-01 99.46 99.65 99.14 99.48 0.0M
2023-07-31 99.94 100.36 99.70 99.80 0.0M
2023-07-28 98.77 100.01 98.77 99.60 0.0M
2023-07-27 103.81 104.45 98.12 98.65 0.0M
2023-07-26 101.67 103.19 101.65 102.67 0.0M
2023-07-25 106.10 106.39 104.91 105.20 0.0M
2023-07-24 109.32 109.47 108.55 108.55 0.0M
2023-07-21 110.03 110.36 109.70 110.00 0.0M
2023-07-20 111.59 111.79 110.72 111.06 0.0M
2023-07-19 111.66 111.89 110.81 111.01 0.0M
2023-07-18 111.42 112.18 111.42 112.18 0.0M
2023-07-17 110.67 111.24 110.67 111.24 0.0M
2023-07-14 111.34 111.42 110.77 111.13 0.0M
2023-07-13 110.38 110.38 109.62 110.12 0.0M
2023-07-12 107.78 108.86 107.77 108.69 0.0M
2023-07-11 105.76 106.40 105.76 106.39 0.0M
2023-07-10 104.81 104.88 104.50 104.88 0.0M
2023-07-07 102.97 104.09 102.97 103.82 0.0M
2023-07-06 103.47 103.49 102.82 103.39 0.0M
2023-07-05 104.52 104.61 104.13 104.36 0.0M
2023-07-03 105.19 105.44 104.66 104.93 0.0M
2023-06-30 105.37 105.97 104.91 105.08 0.0M
2023-06-29 102.94 103.13 102.79 102.80 0.0M
2023-06-28 102.95 103.23 102.74 102.82 0.0M
2023-06-27 100.61 101.71 100.61 101.68 0.0M
2023-06-26 99.48 99.62 99.06 99.42 0.0M
2023-06-23 99.23 99.48 99.13 99.48 0.0M
2023-06-22 100.09 100.48 100.09 100.27 0.0M
2023-06-21 98.42 100.06 98.42 99.78 0.0M
2023-06-20 99.06 99.28 98.68 99.25 0.0M
2023-06-16 99.97 99.97 99.14 99.19 0.0M
2023-06-15 98.74 100.32 98.74 100.23 0.0M
2023-06-14 98.47 99.10 97.88 98.39 0.0M
2023-06-13 96.56 96.82 96.25 96.68 0.0M
2023-06-12 95.22 95.77 94.49 94.82 0.0M
2023-06-09 97.12 97.12 96.26 96.38 0.0M
2023-06-08 98.38 98.53 97.96 98.51 0.0M
2023-06-07 97.55 97.95 97.19 97.50 0.0M
2023-06-06 95.79 97.78 95.79 97.72 0.0M
2023-06-05 97.59 98.10 97.41 97.70 0.0M
2023-06-02 98.82 98.82 98.07 98.12 0.0M
2023-06-01 96.56 97.62 96.56 97.47 0.0M
2023-05-31 96.74 96.85 95.65 96.67 0.0M
2023-05-30 97.56 97.56 96.33 96.64 0.0M
2023-05-26 95.97 96.28 95.76 96.23 0.0M
2023-05-25 94.75 94.79 94.25 94.76 0.0M
2023-05-24 94.43 95.04 93.43 93.58 0.0M
2023-05-23 97.24 97.24 95.84 95.84 0.0M
2023-05-22 98.27 98.42 97.88 98.42 0.0M
2023-05-19 96.40 97.21 96.40 97.14 0.0M
2023-05-18 96.13 96.72 95.70 96.23 0.0M
2023-05-17 95.35 96.32 95.22 96.32 0.0M
2023-05-16 96.53 96.53 95.93 95.93 0.0M
2023-05-15 96.40 96.50 96.17 96.28 0.0M
2023-05-12 96.83 96.92 96.19 96.66 0.0M
2023-05-11 96.71 97.31 96.59 97.28 0.0M
2023-05-10 96.54 96.94 96.24 96.80 0.0M
2023-05-09 95.59 96.54 95.59 96.39 0.0M
2023-05-08 96.75 97.10 96.55 96.73 0.0M
2023-05-05 95.70 97.06 95.70 97.06 0.0M
2023-05-04 95.14 95.78 95.14 95.49 0.0M
2023-05-03 95.30 95.95 95.21 95.29 0.1M
2023-05-02 93.71 94.27 93.27 94.09 0.0M
2023-05-01 95.01 95.01 93.70 94.05 0.0M
2023-04-28 93.80 94.20 93.70 94.19 0.0M
2023-04-27 93.31 94.16 93.31 94.15 0.0M
2023-04-26 90.33 90.33 89.24 89.24 0.0M
2023-04-25 92.18 92.18 90.16 90.49 0.0M
2023-04-24 93.44 93.61 93.06 93.61 0.0M
2023-04-21 92.14 93.34 92.09 93.25 0.0M
2023-04-20 93.34 93.67 92.92 93.09 0.0M
2023-04-19 93.55 94.05 93.55 93.82 0.0M
2023-04-18 95.10 95.20 94.75 94.90 0.0M
2023-04-17 94.55 94.55 94.08 94.37 0.0M
2023-04-14 93.45 93.68 93.02 93.33 0.0M
2023-04-13 94.12 94.17 92.55 93.75 0.0M
2023-04-12 90.46 91.19 90.44 90.56 0.0M
2023-04-11 90.87 90.91 90.51 90.74 0.0M
2023-04-10 91.91 91.91 89.07 90.88 0.0M
2023-04-06 90.39 91.95 90.39 91.73 0.0M
2023-04-05 91.62 91.62 90.72 91.16 0.0M
2023-04-04 92.96 93.69 92.96 93.01 0.0M
2023-04-03 92.65 92.74 92.14 92.63 0.0M
2023-03-31 96.86 97.39 96.36 96.36 0.1M
2023-03-30 99.43 100.09 99.20 100.09 0.1M
2023-03-29 96.84 97.71 96.84 97.63 0.1M
2023-03-28 94.14 94.49 93.94 94.25 0.0M
2023-03-27 93.36 94.09 93.30 93.93 0.1M
2023-03-24 91.28 92.90 90.81 92.90 0.0M
2023-03-23 94.02 95.44 93.57 94.51 0.2M
2023-03-22 92.48 95.34 92.48 93.70 0.2M
2023-03-21 91.80 92.11 91.42 92.11 0.0M
2023-03-20 90.07 90.89 89.94 90.39 0.2M
2023-03-17 88.72 89.50 88.23 89.18 0.1M
2023-03-16 88.47 90.14 88.18 90.14 0.1M
2023-03-15 86.85 89.09 86.85 88.68 0.5M
2023-03-14 90.44 90.85 90.00 90.40 0.0M
2023-03-13 87.64 88.59 87.59 88.34 0.0M
2023-03-10 91.02 91.07 89.63 90.06 0.0M
2023-03-09 91.68 91.89 90.87 91.08 0.0M
2023-03-08 89.91 90.54 89.65 90.30 0.0M
2023-03-07 92.05 92.20 90.74 90.83 0.0M
2023-03-06 94.08 94.24 93.36 93.40 0.0M
2023-03-03 93.40 93.97 93.30 93.90 0.0M
2023-03-02 91.58 92.57 91.52 92.51 0.0M
2023-03-01 93.12 93.28 92.22 92.60 0.0M
2023-02-28 91.01 91.44 90.78 90.83 0.0M
2023-02-27 90.99 91.59 90.77 91.42 0.0M
2023-02-24 91.38 91.38 90.56 90.84 0.0M
2023-02-23 91.94 91.97 90.98 91.90 0.0M
2023-02-22 91.22 91.77 91.02 91.77 0.0M
2023-02-21 91.16 91.84 91.06 91.21 0.0M
2023-02-17 92.05 92.99 92.05 92.94 0.0M
2023-02-16 90.94 92.57 90.94 91.91 0.0M
2023-02-15 91.66 92.29 91.65 92.29 0.0M
2023-02-14 92.68 92.68 91.80 92.62 0.0M
2023-02-13 91.73 92.45 91.73 92.41 0.0M
2023-02-10 91.21 92.08 91.21 92.08 0.0M
2023-02-09 92.97 92.97 91.93 92.24 0.0M
2023-02-08 92.23 92.46 91.33 91.58 0.0M
2023-02-07 89.75 91.29 89.70 91.17 0.1M
2023-02-06 90.91 91.19 90.52 91.18 0.1M
2023-02-03 91.26 92.49 91.26 91.64 0.0M
2023-02-02 90.66 91.95 90.45 91.56 0.0M
2023-02-01 84.60 85.80 84.16 85.80 0.0M
2023-01-31 81.90 82.58 81.84 82.45 0.0M
2023-01-30 82.30 82.59 81.72 81.84 0.0M
2023-01-27 81.96 82.60 81.96 82.30 0.0M
2023-01-26 82.28 82.50 81.89 82.50 0.0M
2023-01-25 81.17 81.38 80.83 81.38 0.0M
2023-01-24 82.47 82.62 82.18 82.35 0.0M
2023-01-23 82.33 83.22 82.33 83.03 0.0M
2023-01-20 81.73 83.35 81.60 83.26 0.0M
2023-01-19 82.36 82.43 81.34 82.10 0.0M
2023-01-18 83.97 85.29 83.97 84.18 0.0M
2023-01-17 82.80 83.27 82.29 82.35 0.0M
2023-01-13 79.19 79.23 78.30 78.81 0.0M
2023-01-12 80.41 80.88 79.21 80.65 0.0M
2023-01-11 79.48 79.85 79.19 79.82 0.0M
2023-01-10 78.56 78.87 78.38 78.59 0.0M
2023-01-09 78.83 79.90 78.76 79.22 0.0M
2023-01-06 75.37 76.95 74.57 76.95 0.0M
2023-01-05 75.94 76.04 75.32 75.75 0.0M
2023-01-04 79.76 79.79 78.85 79.46 0.0M
2023-01-03 78.69 79.77 78.64 79.18 0.0M