DSV A/S (DSDVF)
OTCMKTS · Delayed Price · Currency is USD
272.31
-1.49 (-0.54%)
Jan 28, 2026, 4:00 PM EST
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 272.31 | 283.29 | 272.31 | 272.31 | 272.31 | -0.54% | 618 |
| Jan 27, 2026 | 283.70 | 283.70 | 270.51 | 273.80 | 273.80 | -3.18% | 488 |
| Jan 26, 2026 | 282.80 | 282.80 | 273.20 | 282.80 | 282.80 | 3.68% | 291 |
| Jan 23, 2026 | 280.35 | 281.00 | 272.69 | 272.75 | 272.75 | -3.56% | 290 |
| Jan 22, 2026 | 276.80 | 282.83 | 275.12 | 282.83 | 282.83 | 1.82% | 287 |
| Jan 21, 2026 | 277.77 | 277.77 | 270.18 | 277.77 | 277.77 | 4.24% | 920 |
| Jan 20, 2026 | 269.54 | 276.74 | 266.47 | 266.47 | 266.47 | -2.06% | 1,157 |
| Jan 16, 2026 | 279.67 | 279.67 | 272.08 | 272.08 | 272.08 | -1.37% | 495 |
| Jan 15, 2026 | 275.35 | 276.26 | 267.85 | 275.85 | 275.85 | 4.25% | 163 |
| Jan 14, 2026 | 274.60 | 275.64 | 264.60 | 264.60 | 264.60 | -0.79% | 11,846 |
| Jan 13, 2026 | 271.40 | 271.66 | 266.15 | 266.70 | 266.70 | 2.13% | 422 |
| Jan 12, 2026 | 261.51 | 266.10 | 260.82 | 261.14 | 261.14 | -1.20% | 501 |
| Jan 9, 2026 | 262.26 | 264.50 | 255.00 | 264.30 | 264.30 | 0.62% | 556 |
| Jan 8, 2026 | 262.85 | 263.08 | 257.62 | 262.68 | 262.68 | -1.25% | 230 |
| Jan 7, 2026 | 268.14 | 268.14 | 260.98 | 266.00 | 266.00 | 0.87% | 569 |
| Jan 6, 2026 | 258.59 | 264.22 | 255.25 | 263.70 | 263.70 | 4.62% | 411 |
| Jan 5, 2026 | 255.18 | 258.14 | 249.00 | 252.05 | 252.05 | 0.96% | 579 |
| Jan 2, 2026 | 249.84 | 253.78 | 248.62 | 249.66 | 249.66 | -1.65% | 531 |
| Dec 31, 2025 | 253.85 | 253.85 | 250.16 | 253.85 | 253.85 | -0.99% | 251 |
| Dec 30, 2025 | 256.36 | 256.98 | 247.55 | 256.40 | 256.40 | -1.18% | 124 |
| Dec 29, 2025 | 256.46 | 259.79 | 251.06 | 259.45 | 259.45 | 4.45% | 819 |
| Dec 26, 2025 | 244.09 | 256.45 | 240.03 | 248.41 | 248.41 | -0.10% | 520 |
| Dec 24, 2025 | 248.86 | 255.60 | 248.52 | 248.67 | 248.67 | 0.24% | 202 |
| Dec 23, 2025 | 243.15 | 253.94 | 243.15 | 248.07 | 248.07 | 0.80% | 333 |
| Dec 22, 2025 | 250.93 | 250.93 | 245.80 | 246.10 | 246.10 | -1.60% | 546 |
| Dec 19, 2025 | 244.54 | 250.16 | 243.86 | 250.10 | 250.10 | 1.87% | 706 |
| Dec 18, 2025 | 249.89 | 251.14 | 244.38 | 245.50 | 245.50 | 1.61% | 788 |
| Dec 17, 2025 | 246.64 | 250.52 | 241.62 | 241.62 | 241.62 | -1.51% | 690 |
| Dec 16, 2025 | 247.26 | 250.36 | 244.62 | 245.33 | 245.33 | -2.06% | 138 |
| Dec 15, 2025 | 247.54 | 251.70 | 245.10 | 250.48 | 250.48 | -3.22% | 395 |
| Dec 12, 2025 | 252.71 | 258.84 | 252.71 | 258.82 | 258.82 | 2.32% | 286 |
| Dec 11, 2025 | 250.80 | 264.85 | 250.80 | 252.96 | 252.96 | 2.91% | 177 |
| Dec 10, 2025 | 250.60 | 250.60 | 243.40 | 245.80 | 245.80 | 1.85% | 9,099 |
| Dec 9, 2025 | 239.58 | 245.08 | 239.58 | 241.33 | 241.33 | -1.00% | 473 |
| Dec 8, 2025 | 240.96 | 244.24 | 238.86 | 243.76 | 243.76 | 1.54% | 1,123 |
| 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 |