DSV Panalpina A/S ADR (DSDVY)

DSDVY
🏛️ 미국 →
99.64
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 116.61 118.57 116.34 117.38 0.0M
2021-12-30 116.68 117.11 116.45 116.77 0.0M
2021-12-29 115.75 116.86 115.75 116.77 0.0M
2021-12-28 115.49 115.72 115.07 115.20 0.0M
2021-12-27 115.22 115.49 114.78 115.47 0.0M
2021-12-23 112.14 113.65 112.14 113.65 0.0M
2021-12-22 112.19 113.88 112.19 113.75 0.0M
2021-12-21 110.85 111.25 109.90 111.16 0.0M
2021-12-20 108.62 110.00 108.62 109.91 0.0M
2021-12-17 108.21 109.06 107.53 107.53 0.0M
2021-12-16 110.83 110.83 109.52 110.26 0.0M
2021-12-15 107.44 109.90 107.19 109.90 0.0M
2021-12-14 108.15 108.15 105.96 106.92 0.0M
2021-12-13 110.24 110.51 109.20 109.20 0.0M
2021-12-10 109.42 109.97 109.03 109.80 0.0M
2021-12-09 110.00 110.09 109.14 109.50 0.0M
2021-12-08 109.74 110.57 107.50 110.25 0.0M
2021-12-07 106.59 107.39 106.54 107.31 0.0M
2021-12-06 102.51 102.95 101.55 102.14 0.0M
2021-12-03 104.39 104.42 102.84 103.51 0.0M
2021-12-02 104.52 105.67 103.95 104.63 0.0M
2021-12-01 110.43 111.07 108.90 108.90 0.0M
2021-11-30 111.39 111.57 107.65 108.56 0.0M
2021-11-29 108.52 109.39 108.03 108.39 0.0M
2021-11-26 108.72 109.90 108.31 108.55 0.0M
2021-11-24 108.31 109.70 108.31 109.70 0.0M
2021-11-23 112.84 112.84 110.99 111.37 0.0M
2021-11-22 118.75 119.46 117.67 117.95 0.0M
2021-11-19 119.56 119.77 118.55 119.12 0.0M
2021-11-18 118.00 118.29 117.86 118.22 0.1M
2021-11-17 117.71 117.71 116.61 116.92 0.0M
2021-11-16 118.87 118.87 117.75 117.75 0.0M
2021-11-15 120.61 120.61 120.10 120.10 0.0M
2021-11-12 119.75 120.86 119.69 120.63 0.0M
2021-11-11 118.99 119.42 118.78 119.26 0.0M
2021-11-10 119.10 119.49 117.41 117.77 0.0M
2021-11-09 122.78 122.78 121.88 122.56 0.0M
2021-11-08 120.86 120.93 120.13 120.36 0.0M
2021-11-05 120.05 121.09 118.75 119.84 0.0M
2021-11-04 122.72 122.72 121.42 122.29 0.0M
2021-11-03 118.25 121.61 118.25 121.00 0.0M
2021-11-02 117.36 117.63 116.53 117.38 0.0M
2021-11-01 117.75 117.75 117.17 117.51 0.0M
2021-10-29 116.15 117.19 115.05 116.71 0.0M
2021-10-28 117.12 118.30 116.19 117.71 0.0M
2021-10-27 118.06 118.06 116.54 116.54 0.0M
2021-10-26 119.02 119.48 117.68 118.43 0.0M
2021-10-25 118.89 119.47 118.84 119.20 0.0M
2021-10-22 120.77 121.64 120.77 121.35 0.0M
2021-10-21 118.26 118.71 118.14 118.62 0.0M
2021-10-20 118.84 118.93 118.14 118.53 0.0M
2021-10-19 118.88 120.20 118.50 120.00 0.0M
2021-10-18 117.06 117.55 117.05 117.36 0.0M
2021-10-15 116.51 117.95 116.35 117.95 0.0M
2021-10-14 118.84 118.84 117.85 118.44 0.0M
2021-10-13 118.32 118.37 116.81 118.02 0.0M
2021-10-12 116.50 116.50 114.05 115.04 0.0M
2021-10-11 112.66 117.44 112.66 116.19 0.0M
2021-10-08 116.63 117.44 115.80 116.22 0.0M
2021-10-07 119.32 119.73 118.13 118.42 0.0M
2021-10-06 116.04 117.75 115.74 117.75 0.0M
2021-10-05 116.99 118.27 116.99 117.53 0.0M
2021-10-04 116.88 116.88 114.46 114.81 0.0M
2021-10-01 119.48 119.48 117.98 119.15 0.0M
2021-09-30 119.16 120.72 119.16 119.72 0.0M
2021-09-29 121.24 121.24 119.26 119.50 0.0M
2021-09-28 118.85 119.28 118.44 118.63 0.0M
2021-09-27 124.72 124.72 123.41 124.15 0.0M
2021-09-24 129.76 129.76 127.23 128.23 0.0M
2021-09-23 132.13 132.94 116.00 132.40 0.1M
2021-09-22 131.88 131.88 129.97 130.35 0.0M
2021-09-21 130.32 132.20 130.32 131.85 0.0M
2021-09-20 127.79 128.95 126.18 127.07 0.0M
2021-09-17 132.38 132.50 131.50 132.50 0.0M
2021-09-16 132.38 133.78 132.38 133.11 0.0M
2021-09-15 131.86 131.86 130.23 130.88 0.0M
2021-09-14 130.29 130.75 129.97 130.39 0.0M
2021-09-13 130.96 130.96 128.47 129.35 0.0M
2021-09-10 130.55 130.74 129.61 129.61 0.0M
2021-09-09 130.47 130.47 129.30 129.79 0.0M
2021-09-08 130.06 130.22 129.75 130.00 0.0M
2021-09-07 132.34 132.86 132.34 132.66 0.0M
2021-09-03 130.53 131.79 130.30 131.71 0.0M
2021-09-02 132.32 132.32 130.32 131.08 0.0M
2021-09-01 127.95 129.40 127.79 128.47 0.0M
2021-08-31 128.93 128.93 126.29 127.50 0.0M
2021-08-30 127.03 128.18 127.03 128.18 0.0M
2021-08-27 124.36 126.35 124.36 126.22 0.0M
2021-08-26 124.07 124.22 123.50 123.96 0.0M
2021-08-25 125.19 125.71 125.00 125.71 0.0M
2021-08-24 124.83 126.67 124.60 124.91 0.0M
2021-08-23 124.38 126.83 124.24 126.50 0.0M
2021-08-20 124.38 124.80 123.86 124.33 0.0M
2021-08-19 122.97 124.50 122.97 123.92 0.0M
2021-08-18 125.90 126.13 125.59 125.60 0.0M
2021-08-17 125.72 126.07 125.10 125.40 0.0M
2021-08-16 124.08 124.08 123.40 123.75 0.0M
2021-08-13 121.11 121.86 121.11 121.68 0.0M
2021-08-12 119.64 120.23 119.51 120.23 0.0M
2021-08-11 117.34 118.28 117.34 117.65 0.0M
2021-08-10 117.64 118.33 116.26 117.46 0.0M
2021-08-09 118.41 118.41 116.89 117.35 0.1M
2021-08-06 118.19 118.19 117.33 117.91 0.0M
2021-08-05 119.39 119.75 119.01 119.50 0.0M
2021-08-04 120.69 120.69 119.73 120.27 0.0M
2021-08-03 120.50 120.97 118.32 120.20 0.0M
2021-08-02 120.00 121.69 119.95 119.95 0.0M
2021-07-30 121.67 122.24 121.67 121.83 0.0M
2021-07-29 117.60 120.94 117.60 120.93 0.0M
2021-07-28 120.05 121.07 120.01 121.07 0.0M
2021-07-27 120.27 121.72 120.14 120.75 0.0M
2021-07-26 120.92 122.15 120.61 121.06 0.0M
2021-07-23 121.04 121.97 121.04 121.67 0.0M
2021-07-22 120.71 121.90 120.25 121.19 0.0M
2021-07-21 120.09 121.57 119.78 120.91 0.0M
2021-07-20 118.89 120.49 118.88 119.96 0.0M
2021-07-19 118.88 119.07 118.35 118.94 0.0M
2021-07-16 121.30 121.85 121.13 121.25 0.0M
2021-07-15 124.10 125.10 122.94 124.06 0.0M
2021-07-14 123.64 123.65 123.37 123.51 0.0M
2021-07-13 123.55 123.75 122.07 122.30 0.0M
2021-07-12 122.45 123.24 122.38 122.55 0.0M
2021-07-09 120.63 121.72 120.63 121.48 0.0M
2021-07-08 119.46 120.65 119.46 120.10 0.0M
2021-07-07 120.95 121.05 120.40 120.99 0.0M
2021-07-06 121.77 121.77 120.21 120.65 0.0M
2021-07-02 118.61 119.29 118.61 119.25 0.0M
2021-07-01 118.51 118.80 118.05 118.11 0.0M
2021-06-30 117.00 117.22 116.32 116.97 0.0M
2021-06-29 118.25 118.41 117.96 118.22 0.2M
2021-06-28 120.19 120.19 118.57 118.95 0.2M
2021-06-25 119.42 119.75 119.30 119.75 0.0M
2021-06-24 119.79 120.04 119.11 119.98 0.0M
2021-06-23 118.55 118.80 117.65 117.66 0.0M
2021-06-22 116.95 118.12 116.60 118.01 0.0M
2021-06-21 116.20 117.52 116.20 117.50 0.0M
2021-06-18 114.75 115.12 112.51 114.58 0.0M
2021-06-17 114.77 116.15 114.43 115.13 0.0M
2021-06-16 119.17 119.55 118.09 118.90 0.1M
2021-06-15 117.79 118.65 117.79 118.20 0.0M
2021-06-14 118.52 118.86 117.77 117.99 0.0M
2021-06-11 120.07 120.09 118.74 119.72 0.0M
2021-06-10 120.08 120.75 119.87 120.67 0.0M
2021-06-09 120.89 121.69 120.51 121.17 0.0M
2021-06-08 120.89 121.63 120.49 120.98 0.0M
2021-06-07 121.74 122.10 121.49 122.00 0.1M
2021-06-04 120.32 120.72 120.11 120.41 0.0M
2021-06-03 120.00 120.81 119.10 120.16 0.1M
2021-06-02 120.97 121.25 120.11 120.50 0.1M
2021-06-01 122.20 122.95 121.93 122.49 0.0M
2021-05-28 121.19 122.30 121.19 122.17 0.0M
2021-05-27 120.96 120.96 120.38 120.64 0.0M
2021-05-26 121.36 122.03 120.55 122.03 0.1M
2021-05-25 121.71 121.71 120.34 121.18 0.0M
2021-05-24 119.98 120.68 119.98 120.68 0.0M
2021-05-21 119.80 120.00 118.73 119.25 0.0M
2021-05-20 118.53 119.78 118.53 119.46 0.0M
2021-05-19 115.57 115.62 114.41 115.06 0.0M
2021-05-18 115.31 117.40 115.00 115.00 0.0M
2021-05-17 111.66 112.14 111.50 112.10 0.0M
2021-05-14 110.68 113.90 110.68 112.75 0.0M
2021-05-13 111.04 111.60 110.68 111.60 0.0M
2021-05-12 111.14 111.69 110.29 110.50 0.0M
2021-05-11 113.63 115.75 113.44 115.75 0.1M
2021-05-10 117.07 117.89 116.52 116.75 0.0M
2021-05-07 114.00 115.48 113.97 115.37 0.0M
2021-05-06 114.45 115.75 114.05 115.65 0.0M
2021-05-05 113.57 113.57 112.79 113.29 0.0M
2021-05-04 110.99 111.26 110.31 110.88 0.0M
2021-05-03 113.05 113.62 112.58 113.14 0.1M
2021-04-30 114.35 114.35 111.18 111.33 0.0M
2021-04-29 113.09 113.36 112.32 113.20 0.0M
2021-04-28 111.19 113.65 111.00 113.65 0.0M
2021-04-27 110.69 113.40 110.69 113.35 0.0M
2021-04-26 106.98 106.98 105.26 106.19 0.0M
2021-04-23 106.86 107.39 106.74 107.34 0.0M
2021-04-22 105.72 106.75 105.01 105.59 0.0M
2021-04-21 104.23 105.55 104.23 105.53 0.0M
2021-04-20 106.16 106.16 105.20 105.42 0.0M
2021-04-19 105.72 105.72 105.13 105.60 0.0M
2021-04-16 105.24 106.00 105.24 106.00 0.0M
2021-04-15 104.01 104.19 103.54 103.80 0.0M
2021-04-14 104.01 104.19 103.32 103.74 0.0M
2021-04-13 103.17 104.30 103.17 104.23 0.0M
2021-04-12 101.69 102.18 101.24 101.46 0.0M
2021-04-09 100.11 102.03 100.11 101.77 0.0M
2021-04-08 99.40 101.18 99.40 101.04 0.0M
2021-04-07 97.66 97.66 96.58 96.91 0.0M
2021-04-06 100.17 100.37 99.57 99.92 0.0M
2021-04-05 100.00 103.52 99.85 101.13 0.0M
2021-04-01 98.47 99.43 98.47 99.22 0.0M
2021-03-31 98.31 99.49 98.00 98.07 0.0M
2021-03-30 95.29 95.91 95.29 95.80 0.0M
2021-03-29 96.35 96.35 95.08 95.90 0.0M
2021-03-26 95.79 97.03 95.75 96.46 0.0M
2021-03-25 92.66 93.61 92.20 93.15 0.0M
2021-03-24 92.77 92.77 91.38 91.38 0.0M
2021-03-23 93.94 94.31 93.00 94.23 0.0M
2021-03-22 95.10 95.51 94.71 94.91 0.0M
2021-03-19 93.53 94.65 93.00 94.10 0.0M
2021-03-18 94.23 95.83 94.02 94.02 0.0M
2021-03-17 92.89 93.95 92.25 93.95 0.0M
2021-03-16 94.15 94.32 93.45 94.05 0.0M
2021-03-15 93.79 93.98 92.98 93.98 0.0M
2021-03-12 92.33 93.71 92.33 93.71 0.0M
2021-03-11 94.27 94.93 93.92 94.93 0.0M
2021-03-10 93.25 93.92 92.80 93.92 0.0M
2021-03-09 91.86 92.88 91.86 92.84 0.0M
2021-03-08 88.01 88.81 87.67 88.25 0.0M
2021-03-05 89.66 89.66 88.17 89.25 0.0M
2021-03-04 90.89 91.29 89.21 89.75 0.0M
2021-03-03 93.00 93.39 92.33 93.30 0.0M
2021-03-02 93.44 93.44 92.66 92.92 0.0M
2021-03-01 92.49 92.89 92.34 92.78 0.0M
2021-02-26 92.41 92.51 91.92 92.25 0.0M
2021-02-25 92.90 92.90 91.15 91.30 0.1M
2021-02-24 90.76 91.46 90.15 91.39 0.0M
2021-02-23 89.98 90.75 89.43 89.97 0.0M
2021-02-22 93.61 94.02 93.29 93.67 0.0M
2021-02-19 92.30 93.10 92.14 92.34 0.0M
2021-02-18 92.39 92.76 91.58 92.45 0.0M
2021-02-17 91.69 92.09 91.31 92.09 0.0M
2021-02-16 92.60 92.76 91.95 92.40 0.0M
2021-02-12 90.00 91.70 90.00 91.59 0.0M
2021-02-11 86.76 86.93 86.20 86.93 0.0M
2021-02-10 83.99 83.99 82.93 83.65 0.0M
2021-02-09 84.04 84.85 83.59 84.07 0.0M
2021-02-08 83.35 83.82 83.01 83.49 0.0M
2021-02-05 82.14 82.56 81.79 82.56 0.0M
2021-02-04 81.49 81.76 80.90 81.46 0.0M
2021-02-03 81.70 81.70 80.80 81.70 0.0M
2021-02-02 81.23 81.39 80.66 80.97 0.0M
2021-02-01 79.67 80.41 79.31 80.22 0.0M
2021-01-29 78.82 78.82 77.51 78.32 0.0M
2021-01-28 78.42 79.13 78.12 78.68 0.0M
2021-01-27 78.18 79.03 77.57 78.12 0.0M
2021-01-26 80.67 81.41 80.47 80.95 0.0M
2021-01-25 79.41 80.51 79.41 80.51 0.0M
2021-01-22 80.06 80.50 79.94 80.50 0.0M
2021-01-21 80.64 81.26 80.03 81.26 0.0M
2021-01-20 80.70 80.96 80.31 80.75 0.0M
2021-01-19 79.53 80.25 79.40 79.79 0.0M
2021-01-15 79.93 80.40 79.75 80.02 0.0M
2021-01-14 81.36 81.96 81.35 81.65 0.0M
2021-01-13 82.58 82.58 81.72 81.89 0.0M
2021-01-12 81.20 82.18 81.20 82.18 0.0M
2021-01-11 82.19 82.71 82.19 82.70 0.0M
2021-01-08 82.75 83.33 82.46 83.20 0.0M
2021-01-07 82.35 82.52 81.83 81.99 0.0M
2021-01-06 83.10 83.89 82.78 83.45 0.0M
2021-01-05 84.47 84.94 83.76 84.45 0.0M
2021-01-04 87.61 87.73 87.11 87.39 0.1M