DSV A/S (DSDVF)
OTCMKTS
· Delayed Price · Currency is USD
240.06
-0.76 (-0.32%)
At close: Dec 5, 2025
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 236.32 | 240.86 | 236.32 | 240.06 | 240.06 | -0.32% | 835 |
| Dec 4, 2025 | 232.05 | 241.42 | 232.05 | 240.82 | 240.82 | 0.23% | 556 |
| Dec 3, 2025 | 238.54 | 240.32 | 234.10 | 240.26 | 240.26 | 3.58% | 2,901 |
| Dec 2, 2025 | 233.94 | 236.40 | 230.18 | 231.96 | 231.96 | -0.26% | 307 |
| Dec 1, 2025 | 227.36 | 232.56 | 224.75 | 232.56 | 232.56 | 1.01% | 816 |
| Nov 28, 2025 | 228.76 | 230.24 | 225.10 | 230.24 | 230.24 | 5.19% | 491 |
| Nov 26, 2025 | 218.46 | 223.52 | 216.35 | 218.88 | 218.88 | 2.64% | 1,291 |
| Nov 25, 2025 | 213.04 | 217.84 | 211.78 | 213.24 | 213.24 | -0.42% | 523 |
| Nov 24, 2025 | 213.00 | 219.25 | 212.62 | 214.14 | 214.14 | 0.36% | 648 |
| Nov 21, 2025 | 216.96 | 219.38 | 211.54 | 213.38 | 213.38 | -0.68% | 628 |
| Nov 20, 2025 | 208.55 | 219.52 | 208.55 | 214.83 | 214.83 | 0.80% | 635 |
| Nov 19, 2025 | 212.61 | 218.50 | 212.46 | 213.12 | 213.12 | 1.86% | 1,190 |
| Nov 18, 2025 | 206.16 | 215.55 | 206.16 | 209.22 | 209.22 | -2.08% | 472 |
| Nov 17, 2025 | 215.46 | 221.24 | 213.48 | 213.66 | 213.66 | -3.77% | 1,674 |
| Nov 14, 2025 | 222.16 | 224.00 | 217.02 | 222.02 | 222.02 | -0.05% | 577 |
| Nov 13, 2025 | 222.25 | 226.50 | 221.45 | 222.12 | 222.12 | -2.16% | 721 |
| Nov 12, 2025 | 228.04 | 231.32 | 221.48 | 227.02 | 227.02 | 0.62% | 5,676 |
| Nov 11, 2025 | 224.80 | 230.79 | 224.40 | 225.63 | 225.63 | 0.13% | 9,886 |
| Nov 10, 2025 | 223.24 | 225.89 | 218.76 | 225.34 | 225.34 | 6.36% | 650 |
| Nov 7, 2025 | 218.94 | 221.14 | 210.93 | 211.87 | 211.87 | -4.99% | 482 |
| Nov 6, 2025 | 220.78 | 223.06 | 210.72 | 222.99 | 222.99 | 1.71% | 345 |
| Nov 5, 2025 | 210.55 | 219.24 | 210.55 | 219.24 | 219.24 | 4.07% | 344 |
| Nov 4, 2025 | 212.76 | 215.82 | 210.66 | 210.66 | 210.66 | -1.38% | 446 |
| Nov 3, 2025 | 217.00 | 218.66 | 212.94 | 213.60 | 213.60 | -0.59% | 1,386 |
| Oct 31, 2025 | 211.78 | 218.15 | 209.64 | 214.86 | 214.86 | -0.51% | 495 |
| Oct 30, 2025 | 216.99 | 216.99 | 211.50 | 215.96 | 215.96 | -0.09% | 439 |
| Oct 29, 2025 | 222.02 | 222.02 | 216.16 | 216.16 | 216.16 | -0.35% | 610 |
| Oct 28, 2025 | 218.91 | 224.14 | 216.92 | 216.92 | 216.92 | -0.77% | 839 |
| Oct 27, 2025 | 217.02 | 223.25 | 217.02 | 218.60 | 218.60 | 1.91% | 863 |
| Oct 24, 2025 | 219.38 | 219.38 | 214.50 | 214.50 | 214.50 | -3.93% | 3,383 |
| Oct 23, 2025 | 219.14 | 224.74 | 217.98 | 223.28 | 223.28 | 9.59% | 622 |
| Oct 22, 2025 | 208.53 | 210.05 | 203.75 | 203.75 | 203.75 | -1.46% | 464 |
| Oct 21, 2025 | 208.78 | 211.64 | 205.78 | 206.76 | 206.76 | -0.95% | 779 |
| Oct 20, 2025 | 207.44 | 213.56 | 207.44 | 208.74 | 208.74 | 0.68% | 653 |
| Oct 17, 2025 | 207.50 | 210.98 | 205.26 | 207.32 | 207.32 | -2.61% | 453 |
| Oct 16, 2025 | 209.44 | 212.88 | 204.25 | 212.88 | 212.88 | 7.30% | 864 |
| Oct 15, 2025 | 205.90 | 205.90 | 196.31 | 198.40 | 198.40 | 0.99% | 1,220 |
| Oct 14, 2025 | 195.36 | 200.92 | 195.14 | 196.46 | 196.46 | -0.17% | 418 |
| Oct 13, 2025 | 196.12 | 201.98 | 195.12 | 196.80 | 196.80 | -0.10% | 939 |
| Oct 10, 2025 | 198.48 | 202.50 | 197.00 | 197.00 | 197.00 | -0.76% | 671 |
| Oct 9, 2025 | 200.18 | 203.58 | 198.28 | 198.50 | 198.50 | -3.08% | 718 |
| Oct 8, 2025 | 204.66 | 206.32 | 200.08 | 204.80 | 204.80 | 0.84% | 392 |
| Oct 7, 2025 | 204.02 | 206.94 | 202.86 | 203.10 | 203.10 | -0.93% | 644 |
| Oct 6, 2025 | 205.24 | 209.50 | 204.22 | 205.00 | 205.00 | -1.04% | 803 |
| Oct 3, 2025 | 206.36 | 210.84 | 206.36 | 207.15 | 207.14 | 0.06% | 412 |
| Oct 2, 2025 | 203.11 | 207.20 | 201.15 | 207.02 | 207.02 | 3.39% | 743 |
| Oct 1, 2025 | 199.58 | 204.78 | 195.91 | 200.24 | 200.24 | -0.56% | 883 |
| Sep 30, 2025 | 201.32 | 204.40 | 197.04 | 201.36 | 201.36 | 1.65% | 3,475 |
| Sep 29, 2025 | 202.64 | 202.86 | 197.96 | 198.10 | 198.10 | -0.33% | 255 |
| Sep 26, 2025 | 198.09 | 203.04 | 197.76 | 198.76 | 198.76 | 0.48% | 753 |