Skip to main content
DSV A/S (DSDVY)
OTCMKTS · Delayed Price · Currency is USD
120.59
+1.58 (1.33%)
Jun 27, 2025, 3:59 PM EDT

DSV A/S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025119.46120.00119.21120.00-0.83%18
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
Jun 3, 2025117.31118.59117.21118.44118.44-0.30%102,604
Jun 2, 2025116.45118.80116.43118.80118.800.55%33,876
May 30, 2025117.88118.15117.66118.15118.15-0.05%24,298
May 29, 2025117.36118.51117.36118.22118.220.39%40,807
May 28, 2025117.83118.70117.14117.75117.75-1.40%56,928
May 27, 2025118.87119.48118.46119.42119.421.16%119,776
May 23, 2025116.92118.25116.80118.05118.05-1.01%105,159
May 22, 2025118.63119.81118.16119.26119.26-1.50%48,113
May 21, 2025121.17122.83120.67121.08121.080.59%34,807
May 20, 2025119.50120.70119.46120.37120.370.17%34,554
May 19, 2025118.37120.37118.37120.17120.171.90%114,875
May 16, 2025116.99117.93116.71117.93117.931.38%92,173
May 15, 2025115.95116.36115.71116.33116.331.80%44,418
May 14, 2025114.77115.18114.13114.27114.270.43%118,404
May 13, 2025113.99114.23112.57113.78113.780.27%57,980
May 12, 2025112.00114.20112.00113.47113.472.15%94,123
May 9, 2025110.44111.22109.77111.08111.080.82%46,840
May 8, 2025111.06111.25109.86110.18110.18-0.14%45,980
May 7, 2025109.44110.75109.25110.33110.33-2.06%40,362
May 6, 2025110.80115.05110.80112.65112.65-0.82%631,958
May 5, 2025111.81114.65111.80113.58113.580.97%957,943
May 2, 2025113.45113.95112.41112.49112.495.16%40,667
May 1, 2025109.79109.79104.89106.97106.971.14%75,111
Apr 30, 2025106.29106.91105.03105.76105.767.69%62,986
Apr 29, 202598.3198.5897.4298.2198.210.73%44,314
Apr 28, 202597.0297.8196.9597.5097.50-0.30%57,733
Apr 25, 202597.8597.9597.0397.8097.80-0.20%45,582
Apr 24, 202596.7498.0696.6897.9997.991.25%39,874
Apr 23, 202597.7898.9396.5396.7896.784.46%66,602
Apr 22, 202591.4193.6491.3092.6592.650.27%84,177
Apr 21, 202593.5993.5992.3092.4092.40-1.28%37,879
Apr 17, 202589.5596.4989.5593.6093.600.93%42,891
Apr 16, 202594.1094.1092.5692.7492.74-2.69%39,551