DSV A/S (DSDVF)
OTCMKTS · Delayed Price · Currency is USD
231.11
+3.51 (1.54%)
At close: Mar 30, 2026
DSDVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 231.35 | 241.90 | 230.52 | 231.11 | 231.11 | 1.54% | 2,961 |
| Mar 27, 2026 | 231.68 | 231.95 | 227.61 | 227.61 | 227.61 | -4.30% | 391 |
| Mar 26, 2026 | 233.10 | 238.60 | 233.10 | 237.82 | 237.82 | 1.26% | 1,196 |
| Mar 25, 2026 | 230.06 | 234.87 | 230.06 | 234.87 | 234.87 | -3.32% | 990 |
| Mar 24, 2026 | 231.51 | 242.93 | 231.51 | 242.93 | 242.93 | 0.19% | 355 |
| Mar 23, 2026 | 244.89 | 244.89 | 236.03 | 242.47 | 242.47 | -2.63% | 673 |
| Mar 20, 2026 | 240.76 | 249.02 | 237.10 | 249.02 | 249.02 | 2.94% | 2,079 |
| Mar 19, 2026 | 241.92 | 246.54 | 241.92 | 241.92 | 240.83 | -2.33% | 333 |
| Mar 18, 2026 | 252.36 | 255.85 | 247.70 | 247.70 | 246.59 | -1.10% | 285 |
| Mar 17, 2026 | 250.25 | 258.70 | 250.25 | 250.44 | 249.32 | 1.50% | 601 |
| Mar 16, 2026 | 249.20 | 252.48 | 246.75 | 246.75 | 245.65 | -0.41% | 1,455 |
| Mar 13, 2026 | 251.20 | 251.20 | 242.72 | 247.77 | 246.66 | -1.74% | 2,167 |
| Mar 12, 2026 | 249.80 | 255.65 | 243.95 | 252.14 | 251.01 | 0.27% | 552 |
| Mar 11, 2026 | 243.20 | 254.93 | 243.20 | 251.46 | 250.34 | -1.14% | 343 |
| Mar 10, 2026 | 263.75 | 263.75 | 254.08 | 254.35 | 253.22 | 0.79% | 471 |
| Mar 9, 2026 | 250.24 | 252.36 | 244.77 | 252.36 | 251.23 | 0.61% | 186 |
| Mar 6, 2026 | 254.57 | 262.70 | 250.76 | 250.84 | 249.71 | -3.57% | 338 |
| Mar 5, 2026 | 250.55 | 260.11 | 250.55 | 260.11 | 258.95 | 3.45% | 665 |
| Mar 4, 2026 | 247.90 | 256.16 | 247.90 | 251.44 | 250.32 | 0.42% | 245 |
| Mar 3, 2026 | 253.80 | 253.80 | 242.39 | 250.38 | 249.26 | -1.13% | 1,039 |
| Mar 2, 2026 | 248.15 | 261.51 | 248.15 | 253.24 | 252.10 | -2.01% | 13,918 |
| Feb 27, 2026 | 253.67 | 259.62 | 253.67 | 258.43 | 257.28 | -0.06% | 626 |
| Feb 26, 2026 | 251.67 | 258.58 | 251.67 | 258.58 | 257.42 | 2.10% | 324 |
| Feb 25, 2026 | 253.26 | 258.00 | 253.26 | 253.26 | 252.12 | 1.15% | 780 |
| Feb 24, 2026 | 249.21 | 257.40 | 249.21 | 250.39 | 249.27 | -5.30% | 206 |
| Feb 23, 2026 | 271.45 | 271.45 | 254.30 | 264.39 | 263.21 | 1.32% | 480 |
| Feb 20, 2026 | 262.59 | 266.20 | 258.84 | 260.94 | 259.77 | -1.23% | 175 |
| Feb 19, 2026 | 259.37 | 264.19 | 259.37 | 264.19 | 263.00 | -2.14% | 285 |
| Feb 18, 2026 | 273.65 | 273.65 | 263.85 | 269.98 | 268.77 | 5.20% | 794 |
| Feb 17, 2026 | 251.45 | 262.58 | 251.45 | 256.62 | 255.48 | -3.13% | 1,363 |
| Feb 13, 2026 | 273.60 | 273.60 | 264.92 | 264.92 | 263.74 | -4.71% | 612 |
| Feb 12, 2026 | 306.41 | 306.41 | 269.24 | 278.03 | 276.78 | -6.40% | 449 |
| Feb 11, 2026 | 303.02 | 307.10 | 293.50 | 297.05 | 295.72 | -0.28% | 7,726 |
| Feb 10, 2026 | 299.09 | 299.09 | 294.18 | 297.89 | 296.56 | 0.74% | 317 |
| Feb 9, 2026 | 301.83 | 303.24 | 295.69 | 295.69 | 294.37 | -2.09% | 22,815 |
| Feb 6, 2026 | 302.27 | 302.27 | 288.36 | 302.00 | 300.65 | 2.81% | 577 |
| Feb 5, 2026 | 298.40 | 298.40 | 285.14 | 293.76 | 292.45 | 2.19% | 339 |
| Feb 4, 2026 | 288.90 | 292.78 | 283.50 | 287.48 | 286.19 | 2.68% | 942 |
| Feb 3, 2026 | 276.96 | 285.51 | 276.29 | 279.98 | 278.72 | -1.34% | 324 |
| Feb 2, 2026 | 283.36 | 283.77 | 276.76 | 283.77 | 282.50 | -0.56% | 301 |
| Jan 30, 2026 | 285.37 | 285.37 | 272.45 | 285.37 | 284.09 | -0.09% | 465 |
| Jan 29, 2026 | 291.20 | 291.20 | 278.18 | 285.62 | 284.34 | 4.89% | 451 |
| Jan 28, 2026 | 272.31 | 283.29 | 272.31 | 272.31 | 271.09 | -0.54% | 618 |
| Jan 27, 2026 | 283.70 | 283.70 | 270.51 | 273.80 | 272.57 | -3.18% | 488 |
| Jan 26, 2026 | 282.80 | 282.80 | 273.20 | 282.80 | 281.54 | 3.68% | 291 |
| Jan 23, 2026 | 280.35 | 281.00 | 272.69 | 272.75 | 271.53 | -3.56% | 290 |
| Jan 22, 2026 | 276.80 | 282.83 | 275.12 | 282.83 | 281.57 | 1.82% | 287 |
| Jan 21, 2026 | 277.77 | 277.77 | 270.18 | 277.77 | 276.53 | 4.24% | 920 |
| Jan 20, 2026 | 269.54 | 276.74 | 266.47 | 266.47 | 265.28 | -2.06% | 1,157 |
| Jan 16, 2026 | 279.67 | 279.67 | 272.08 | 272.08 | 270.86 | -1.37% | 495 |