DSV A/S (DSDVF)
OTCMKTS
· Delayed Price · Currency is USD
220.40
-5.10 (-2.26%)
May 6, 2025, 4:00 PM EDT
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 229.75 | 229.75 | 215.30 | 220.40 | 220.40 | -2.26% | 15,301 |
| May 5, 2025 | 223.85 | 226.54 | 223.85 | 225.50 | 225.50 | 1.00% | 6,749 |
| May 2, 2025 | 221.85 | 229.22 | 221.85 | 223.26 | 223.26 | 2.83% | 4,989 |
| May 1, 2025 | 212.00 | 220.96 | 210.14 | 217.12 | 217.12 | 3.70% | 987 |
| Apr 30, 2025 | 205.75 | 215.84 | 205.75 | 209.38 | 209.38 | 7.69% | 510 |
| Apr 29, 2025 | 198.54 | 199.16 | 192.74 | 194.42 | 194.42 | 0.74% | 1,039 |
| Apr 28, 2025 | 192.96 | 197.48 | 192.04 | 193.00 | 193.00 | -1.44% | 452 |
| Apr 25, 2025 | 194.12 | 197.26 | 191.10 | 195.83 | 195.83 | 1.08% | 417 |
| Apr 24, 2025 | 189.95 | 195.60 | 189.95 | 193.74 | 193.74 | 0.89% | 477 |
| Apr 23, 2025 | 196.95 | 196.95 | 192.03 | 192.03 | 192.03 | 4.85% | 674 |
| Apr 22, 2025 | 187.60 | 187.60 | 178.70 | 183.15 | 183.15 | 0.29% | 608 |
| Apr 21, 2025 | 192.27 | 193.40 | 180.72 | 182.62 | 182.62 | -1.03% | 865 |
| Apr 17, 2025 | 176.45 | 192.00 | 176.45 | 184.52 | 184.52 | -0.04% | 645 |
| Apr 16, 2025 | 187.44 | 189.90 | 184.60 | 184.60 | 184.60 | -1.27% | 1,447 |
| Apr 15, 2025 | 184.60 | 191.05 | 184.50 | 186.98 | 186.98 | 8.77% | 637 |
| Apr 14, 2025 | 166.86 | 176.76 | 166.86 | 171.90 | 171.90 | 1.64% | 1,275 |
| Apr 11, 2025 | 168.14 | 175.15 | 166.70 | 169.12 | 169.12 | 1.12% | 947 |
| Apr 10, 2025 | 168.30 | 173.76 | 165.42 | 167.24 | 167.24 | -1.68% | 733 |
| Apr 9, 2025 | 163.94 | 170.28 | 153.30 | 170.10 | 170.10 | 1.16% | 1,360 |
| Apr 8, 2025 | 167.68 | 172.98 | 163.65 | 168.15 | 168.15 | 4.04% | 2,701 |
| Apr 7, 2025 | 169.19 | 172.00 | 159.74 | 161.62 | 161.62 | -7.75% | 1,150 |
| Apr 4, 2025 | 177.38 | 179.14 | 164.09 | 175.20 | 175.20 | -6.18% | 1,891 |
| Apr 3, 2025 | 193.82 | 193.82 | 185.53 | 186.74 | 186.74 | -4.24% | 634 |
| Apr 2, 2025 | 193.96 | 198.90 | 193.36 | 195.00 | 195.00 | 0.39% | 8,191 |
| Apr 1, 2025 | 194.48 | 199.60 | 194.24 | 194.24 | 194.24 | 1.15% | 241 |
| Mar 31, 2025 | 194.40 | 196.24 | 189.33 | 192.04 | 192.04 | -1.55% | 467 |
| Mar 28, 2025 | 194.50 | 200.25 | 194.40 | 195.06 | 195.06 | 1.04% | 855 |
| Mar 27, 2025 | 199.20 | 199.20 | 191.50 | 193.06 | 193.06 | -0.90% | 5,214 |
| Mar 26, 2025 | 199.86 | 200.54 | 193.28 | 194.82 | 194.82 | -2.39% | 390 |
| Mar 25, 2025 | 200.44 | 204.76 | 199.36 | 199.60 | 199.60 | -0.45% | 1,413 |
| Mar 24, 2025 | 216.50 | 216.50 | 199.20 | 200.50 | 200.50 | -5.81% | 435 |
| Mar 21, 2025 | 215.46 | 216.00 | 207.24 | 212.86 | 211.79 | -2.92% | 143 |
| Mar 20, 2025 | 216.66 | 219.26 | 212.82 | 219.26 | 218.16 | 0.17% | 221 |
| Mar 19, 2025 | 209.45 | 219.34 | 209.45 | 218.88 | 216.77 | 3.19% | 1,705 |
| Mar 18, 2025 | 214.02 | 217.02 | 211.36 | 212.12 | 210.07 | 1.06% | 326 |
| Mar 17, 2025 | 214.40 | 215.36 | 203.90 | 209.90 | 207.87 | 1.86% | 513 |
| Mar 14, 2025 | 209.50 | 209.50 | 203.67 | 206.06 | 204.07 | 5.92% | 345 |
| Mar 13, 2025 | 205.06 | 207.50 | 194.55 | 194.55 | 192.67 | -4.31% | 4,339 |
| Mar 12, 2025 | 207.50 | 208.06 | 202.40 | 203.32 | 201.36 | -2.97% | 1,115 |
| Mar 11, 2025 | 203.78 | 209.54 | 200.98 | 209.54 | 207.52 | 3.99% | 255 |
| Mar 10, 2025 | 203.86 | 207.50 | 199.75 | 201.50 | 199.55 | -1.80% | 388 |
| Mar 7, 2025 | 205.88 | 216.55 | 204.10 | 205.20 | 203.22 | -1.87% | 3,316 |
| Mar 6, 2025 | 213.48 | 213.62 | 202.76 | 209.12 | 207.10 | 1.37% | 3,217 |
| Mar 5, 2025 | 205.20 | 210.60 | 204.86 | 206.30 | 204.31 | 9.00% | 443 |
| Mar 4, 2025 | 194.98 | 202.20 | 188.93 | 189.26 | 187.43 | -5.53% | 336 |
| Mar 3, 2025 | 203.20 | 206.34 | 200.00 | 200.34 | 198.40 | 1.17% | 192 |
| Feb 28, 2025 | 201.42 | 202.68 | 197.60 | 198.02 | 196.11 | 0.94% | 509 |
| Feb 27, 2025 | 200.44 | 201.56 | 190.45 | 196.18 | 194.28 | -2.15% | 3,862 |
| Feb 26, 2025 | 201.66 | 206.14 | 198.95 | 200.50 | 198.56 | 1.02% | 837 |
| Feb 25, 2025 | 201.60 | 202.66 | 194.84 | 198.48 | 196.56 | -1.94% | 397 |