DSV A/S (DSDVF)
OTCMKTS · Delayed Price · Currency is USD
223.10
-0.50 (-0.22%)
Aug 1, 2025, 3:48 PM EDT
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 216.82 | 223.10 | 216.82 | 223.10 | 223.10 | -0.22% | 813 |
| Jul 31, 2025 | 225.95 | 228.76 | 223.60 | 223.60 | 223.60 | -6.58% | 7,696 |
| Jul 30, 2025 | 238.16 | 239.36 | 233.84 | 239.36 | 239.36 | -1.21% | 114 |
| Jul 29, 2025 | 243.00 | 243.00 | 236.90 | 242.30 | 242.30 | -0.43% | 154 |
| Jul 28, 2025 | 243.55 | 243.55 | 239.76 | 243.34 | 243.34 | 0.91% | 164 |
| Jul 25, 2025 | 243.70 | 246.35 | 235.95 | 241.15 | 241.15 | -0.14% | 191 |
| Jul 24, 2025 | 239.42 | 245.28 | 238.96 | 241.50 | 241.50 | 0.62% | 195 |
| Jul 23, 2025 | 245.95 | 245.95 | 236.52 | 240.02 | 240.02 | 3.28% | 177 |
| Jul 22, 2025 | 232.06 | 235.00 | 231.28 | 232.39 | 232.39 | -2.25% | 251 |
| Jul 21, 2025 | 237.50 | 238.00 | 236.95 | 237.75 | 237.75 | 1.55% | 725 |
| Jul 18, 2025 | 232.65 | 239.52 | 232.65 | 234.12 | 234.12 | -3.46% | 193 |
| Jul 17, 2025 | 241.84 | 246.10 | 237.46 | 242.50 | 242.50 | 0.26% | 201 |
| Jul 16, 2025 | 238.05 | 241.86 | 236.11 | 241.86 | 241.86 | 1.96% | 189 |
| Jul 15, 2025 | 241.16 | 241.90 | 236.80 | 237.20 | 237.20 | -0.50% | 106 |
| Jul 14, 2025 | 240.40 | 242.94 | 238.24 | 238.38 | 238.38 | -2.76% | 295 |
| Jul 11, 2025 | 249.10 | 249.10 | 240.54 | 245.14 | 245.14 | 0.76% | 338 |
| Jul 10, 2025 | 251.85 | 251.85 | 242.40 | 243.30 | 243.30 | 1.70% | 192 |
| Jul 9, 2025 | 245.20 | 250.16 | 239.23 | 239.23 | 239.23 | -0.48% | 150 |
| Jul 8, 2025 | 243.52 | 245.02 | 240.10 | 240.38 | 240.38 | -0.88% | 126 |
| Jul 7, 2025 | 246.95 | 246.95 | 237.44 | 242.52 | 242.52 | 1.61% | 304 |
| Jul 3, 2025 | 242.44 | 243.44 | 237.93 | 238.68 | 238.68 | 0.29% | 520 |
| Jul 2, 2025 | 240.02 | 242.68 | 236.36 | 238.00 | 238.00 | 0.11% | 354 |
| Jul 1, 2025 | 241.34 | 242.42 | 237.08 | 237.74 | 237.74 | -0.90% | 250 |
| Jun 30, 2025 | 238.25 | 240.40 | 238.25 | 239.90 | 239.90 | 0.59% | 153 |
| Jun 27, 2025 | 237.00 | 243.50 | 233.95 | 238.50 | 238.50 | 1.06% | 341 |
| Jun 26, 2025 | 238.14 | 240.94 | 235.08 | 236.00 | 236.00 | -0.29% | 5,181 |
| Jun 25, 2025 | 243.20 | 243.20 | 235.82 | 236.68 | 236.68 | 0.37% | 332 |
| Jun 24, 2025 | 239.99 | 240.06 | 235.00 | 235.80 | 235.80 | 1.17% | 139 |
| Jun 23, 2025 | 228.91 | 237.30 | 228.91 | 233.08 | 233.08 | - | 395 |
| Jun 20, 2025 | 238.02 | 238.02 | 232.75 | 233.08 | 233.08 | -4.38% | 5,173 |
| Jun 18, 2025 | 241.70 | 244.38 | 238.46 | 243.76 | 243.76 | 1.72% | 596 |
| 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 |