Skip to main content
DSV A/S (DSDVY)
OTCMKTS · Delayed Price · Currency is USD
115.79
-1.01 (-0.86%)
Aug 14, 2025, 3:59 PM EDT

DSV A/S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025116.49116.49115.56115.80--0.86%2,035
Aug 13, 2025116.75117.41115.72116.80116.80-1.39%63,670
Aug 12, 2025116.45118.45116.33118.45118.452.47%37,499
Aug 11, 2025115.95116.01115.13115.59115.59-0.69%60,039
Aug 8, 2025116.43116.50115.88116.39116.390.14%71,466
Aug 7, 2025115.99117.63115.67116.23116.232.88%127,728
Aug 6, 2025113.35113.38112.36112.98112.980.87%25,585
Aug 5, 2025111.54112.43111.54112.01112.010.84%54,743
Aug 4, 2025110.64111.08110.45111.08111.08-0.15%74,495
Aug 1, 2025109.21111.33109.21111.25111.25-0.96%43,891
Jul 31, 2025113.24113.50111.94112.33112.33-4.72%98,717
Jul 30, 2025117.68118.69117.43117.90117.90-1.55%38,084
Jul 29, 2025121.05121.08119.32119.76119.76-1.07%37,297
Jul 28, 2025121.32121.34120.46121.05121.05-1.51%46,110
Jul 25, 2025120.68122.98120.68122.90122.901.41%368,912
Jul 24, 2025120.33121.64120.33121.19121.19-0.07%779,179
Jul 23, 2025119.85121.33119.17121.27121.273.05%37,558
Jul 22, 2025116.81117.99116.48117.68117.68-0.78%39,259
Jul 21, 2025118.60119.05118.22118.60118.600.35%34,048
Jul 18, 2025118.77118.95117.81118.19118.19-1.63%32,015
Jul 17, 2025120.60120.60119.69120.15120.150.18%29,282
Jul 16, 2025119.50119.96118.74119.94119.940.40%54,660
Jul 15, 2025120.01120.17119.41119.46119.46-0.81%29,205
Jul 14, 2025119.54120.55119.41120.43120.43-0.90%26,409
Jul 11, 2025121.82122.29121.23121.52121.52-0.80%34,164
Jul 10, 2025122.68122.81122.12122.50122.500.07%46,673
Jul 9, 2025121.81122.42121.44122.42122.421.06%40,952
Jul 8, 2025120.11121.51120.11121.14121.140.87%28,021
Jul 7, 2025120.68120.94119.64120.09120.09-0.12%60,481
Jul 3, 2025120.81121.02119.75120.23120.23-0.17%24,329
Jul 2, 2025119.03120.44119.01120.44120.440.34%57,963
Jul 1, 2025119.57120.13119.31120.03120.03-0.24%28,843
Jun 30, 2025119.40120.33119.10120.32120.32-0.22%25,278
Jun 27, 2025119.46120.81119.21120.59120.591.33%29,482
Jun 26, 2025121.33121.33117.93119.01119.01-0.28%62,568
Jun 25, 2025118.62119.73118.62119.34119.340.23%40,853
Jun 24, 2025118.02119.49118.02119.07119.071.31%38,063
Jun 23, 2025114.62117.65114.62117.53117.53-0.03%54,310
Jun 20, 2025118.97118.97116.56117.57117.57-2.42%78,455
Jun 18, 2025121.01121.37120.18120.49120.49-0.15%37,806
Jun 17, 2025122.04122.11120.41120.67120.67-2.51%47,643
Jun 16, 2025123.53125.26123.53123.78123.780.23%69,334
Jun 13, 2025123.04124.12122.93123.50123.50-1.05%25,226
Jun 12, 2025124.55125.56124.55124.81124.81-0.20%43,042
Jun 11, 2025124.46125.58123.89125.06125.06-0.09%31,856
Jun 10, 2025125.28125.29124.32125.17125.171.42%27,307
Jun 9, 2025120.67125.23120.67123.42123.420.46%26,634
Jun 6, 2025123.45123.67122.39122.85122.852.37%48,485
Jun 5, 2025117.88122.74117.88120.00120.000.26%52,432
Jun 4, 2025119.56120.38119.48119.69119.691.06%45,991