DSV A/S (DSDVF)
OTCMKTS
· Delayed Price · Currency is USD
243.76
+4.11 (1.72%)
Jun 18, 2025, 3:19 PM EDT
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 241.70 | 244.38 | 238.46 | 243.72 | - | 1.70% | 88 |
| Jun 17, 2025 | 242.01 | 247.38 | 239.65 | 239.65 | 239.65 | -2.43% | 270 |
| Jun 16, 2025 | 251.11 | 251.48 | 245.62 | 245.62 | 245.62 | 0.50% | 412 |
| Jun 13, 2025 | 247.56 | 250.06 | 243.25 | 244.40 | 244.40 | -1.25% | 533 |
| Jun 12, 2025 | 249.65 | 251.30 | 247.32 | 247.50 | 247.50 | -0.13% | 8,012 |
| Jun 11, 2025 | 256.95 | 256.95 | 247.32 | 247.82 | 247.82 | 0.20% | 614 |
| Jun 10, 2025 | 248.50 | 252.52 | 244.45 | 247.32 | 247.32 | 2.23% | 341 |
| Jun 9, 2025 | 246.50 | 246.50 | 241.93 | 241.93 | 241.93 | -0.69% | 279 |
| Jun 6, 2025 | 248.00 | 248.00 | 242.00 | 243.60 | 243.60 | 2.51% | 325 |
| Jun 5, 2025 | 238.76 | 245.20 | 236.78 | 237.64 | 237.64 | -1.66% | 10,262 |
| Jun 4, 2025 | 239.00 | 242.59 | 236.82 | 241.64 | 241.64 | 4.76% | 572 |
| Jun 3, 2025 | 230.10 | 238.82 | 230.10 | 230.65 | 230.65 | -2.99% | 12,737 |
| Jun 2, 2025 | 229.92 | 237.75 | 229.92 | 237.75 | 237.75 | 1.02% | 196 |
| May 30, 2025 | 236.10 | 236.20 | 235.10 | 235.35 | 235.35 | -1.54% | 1,019 |
| May 29, 2025 | 241.55 | 241.55 | 233.32 | 239.02 | 239.02 | 2.40% | 5,955 |
| May 28, 2025 | 236.96 | 239.34 | 232.28 | 233.42 | 233.42 | -1.27% | 467 |
| May 27, 2025 | 242.13 | 242.13 | 233.65 | 236.42 | 236.42 | 1.50% | 715 |
| May 23, 2025 | 235.80 | 238.24 | 231.74 | 232.93 | 232.93 | -1.39% | 1,146 |
| May 22, 2025 | 238.62 | 240.96 | 234.65 | 236.20 | 236.20 | -1.38% | 892 |
| May 21, 2025 | 245.54 | 245.54 | 239.18 | 239.50 | 239.50 | 0.88% | 182 |
| May 20, 2025 | 240.00 | 242.72 | 236.43 | 237.42 | 237.42 | -2.12% | 1,067 |
| May 19, 2025 | 239.40 | 242.68 | 236.18 | 242.56 | 242.56 | 4.09% | 1,123 |
| May 16, 2025 | 239.40 | 239.40 | 231.94 | 233.02 | 233.02 | 0.22% | 1,082 |
| May 15, 2025 | 232.50 | 232.50 | 229.67 | 232.50 | 232.50 | 0.68% | 976 |
| May 14, 2025 | 228.58 | 232.80 | 226.26 | 230.92 | 230.92 | 0.62% | 18,131 |
| May 13, 2025 | 227.12 | 229.50 | 223.78 | 229.50 | 229.50 | 0.24% | 217 |
| May 12, 2025 | 230.00 | 230.00 | 221.68 | 228.94 | 228.94 | 4.74% | 1,179 |
| May 9, 2025 | 222.42 | 222.48 | 217.72 | 218.58 | 218.58 | -1.70% | 802 |
| May 8, 2025 | 226.01 | 226.01 | 216.59 | 222.36 | 222.36 | -0.15% | 4,777 |
| May 7, 2025 | 221.44 | 222.70 | 217.46 | 222.70 | 222.70 | 1.04% | 552 |
| 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 |