Skip to main content
DSV A/S (DSDVF)
OTCMKTS · Delayed Price · Currency is USD
214.26
+5.66 (2.71%)
Dec 23, 2024, 3:00 PM EST

DSV A/S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 2024210.12219.85208.80214.26214.262.71%5,205
Dec 20, 2024198.80217.25198.80208.60208.60-1.32%564
Dec 19, 2024215.45215.45204.56211.38211.382.36%3,462
Dec 18, 2024214.10214.10206.50206.50206.50-4.05%8,418
Dec 17, 2024202.50219.00202.50215.22215.22-0.90%6,826
Dec 16, 2024221.72226.85215.44217.18217.181.11%871
Dec 13, 2024214.90221.02207.45214.80214.80-1.97%6,810
Dec 12, 2024219.68219.72206.90219.12219.121.21%6,145
Dec 11, 2024214.76221.12213.56216.50216.500.70%10,145
Dec 10, 2024214.38225.90214.06215.00215.000.23%257
Dec 9, 2024225.55225.55213.64214.50214.503.87%327
Dec 6, 2024213.94220.74206.51206.51206.51-4.17%6,818
Dec 5, 2024219.24221.06211.81215.50215.50-0.05%3,466
Dec 4, 2024206.50220.32206.50215.60215.600.23%282
Dec 3, 2024218.34221.20214.36215.10215.10-1.96%407
Dec 2, 2024215.00219.40209.10219.40219.404.26%488
Nov 29, 2024220.55220.55210.44210.44210.441.06%6,209
Nov 27, 2024207.54212.86207.54208.24208.240.60%8,414
Nov 26, 2024207.38218.48207.00207.00207.00-0.86%657
Nov 25, 2024207.00212.45207.00208.80208.801.80%6,899
Nov 22, 2024209.40214.35201.40205.10205.10-4.92%20,432
Nov 21, 2024210.56215.78210.04215.72215.721.31%6,156
Nov 20, 2024206.55217.42206.55212.94212.940.64%414
Nov 19, 2024221.30221.30209.96211.58211.580.71%3,160
Nov 18, 2024207.56213.67202.50210.08210.080.17%5,482
Nov 15, 2024208.46211.66201.52209.72209.721.15%5,697
Nov 14, 2024198.15211.74198.15207.33207.330.96%7,247
Nov 13, 2024205.60208.96204.66205.36205.36-1.02%91
Nov 12, 2024207.94212.26203.20207.49207.49-2.36%372
Nov 11, 2024209.91214.71209.91212.50212.501.20%3,105
Nov 8, 2024212.20216.68209.98209.98209.98-2.33%221
Nov 7, 2024217.38218.60211.50215.00215.00-1.43%18,121
Nov 6, 2024200.10218.14200.10218.12218.12-0.25%144
Nov 5, 2024208.85223.48208.85218.68218.680.26%7,766
Nov 4, 2024221.16223.54217.74218.10218.10-0.86%161
Nov 1, 2024211.65230.60211.65220.00220.001.48%5,098
Oct 31, 2024207.40224.20207.40216.80216.80-0.32%5,382
Oct 30, 2024220.08221.80216.80217.50217.500.79%152
Oct 29, 2024217.23220.95215.30215.80215.80-1.62%129
Oct 28, 2024224.28228.10218.85219.35219.350.26%168
Oct 25, 2024212.20219.78212.20218.78218.78-0.71%5,253
Oct 24, 2024216.28220.64215.04220.34220.342.20%123
Oct 23, 2024223.15225.10215.30215.60215.60-3.14%16,359
Oct 22, 2024219.99227.10217.12222.60222.601.04%372
Oct 21, 2024229.75229.75215.96220.30220.30-1.21%224
Oct 18, 2024216.86223.00216.86223.00223.003.82%146
Oct 17, 2024208.10219.72208.10214.80214.80-1.55%337
Oct 16, 2024211.35222.52211.35218.18218.18-1.93%94
Oct 15, 2024222.56230.50218.10222.48222.48-1.41%287
Oct 14, 2024213.76226.00213.76225.66225.660.67%96
Oct 11, 2024223.44224.16219.26224.16224.160.71%1,318
Oct 10, 2024220.80228.24220.80222.58222.58-1.08%185
Oct 9, 2024228.02230.68225.00225.00225.001.30%54
Oct 8, 2024226.42227.34221.76222.12222.12-0.06%87
Oct 7, 2024221.40224.86217.58222.26222.26-0.79%604
Oct 4, 2024227.00227.00218.90224.02224.02-5.03%238
Oct 3, 2024218.30235.89205.92235.89235.8915.46%309
Oct 2, 2024204.85214.00204.31204.31204.31-0.98%587
Oct 1, 2024210.10210.10199.90206.34206.341.03%568
Sep 30, 2024208.00210.00200.00204.24204.24-1.00%166
Sep 27, 2024199.80210.94199.80206.30206.30-0.24%211
Sep 26, 2024210.16211.36199.40206.80206.802.67%5,592
Sep 25, 2024204.12206.78201.42201.42201.42-2.16%82
Sep 24, 2024203.86205.86200.12205.86205.861.75%61
Sep 23, 2024201.94206.64201.90202.32202.32-1.67%64
Sep 20, 2024204.40205.78200.90205.75205.753.57%264
Sep 19, 2024204.64209.44198.65198.65198.65-5.31%86
Sep 18, 2024205.52209.78203.70209.78209.781.25%35
Sep 17, 2024199.90211.62199.90207.18207.182.05%62
Sep 16, 2024207.58210.00202.00203.02203.02-0.26%318
Sep 13, 2024204.00208.04201.50203.54203.540.36%2,318
Sep 12, 2024202.90203.97192.12202.80202.8010.07%422
Sep 11, 2024183.20189.23182.92184.25184.251.33%72
Sep 10, 2024181.15184.28181.15181.84181.840.38%7,783
Sep 9, 2024186.80186.80178.00181.16181.160.19%272
Sep 6, 2024187.42187.94180.82180.82180.820.47%136
Sep 5, 2024184.80184.80179.98179.98179.980.32%99
Sep 4, 2024183.06184.24179.06179.40179.40-2.59%416
Sep 3, 2024187.73187.73176.98184.17184.171.86%330
Aug 30, 2024178.86181.68176.44180.80180.80-1.61%46
Aug 29, 2024182.52188.06182.34183.75183.751.11%258
Aug 28, 2024182.72186.20176.36181.74181.74-0.29%90
Aug 27, 2024186.04186.90175.82182.26182.260.20%82
Aug 26, 2024183.14186.22181.90181.90181.90-0.75%199
Aug 23, 2024180.74187.60180.00183.28183.28-1.30%110
Aug 22, 2024194.65194.65185.64185.70185.70-2.39%92
Aug 21, 2024193.51193.51185.54190.24190.240.54%140
Aug 20, 2024181.95189.22181.95189.22189.222.03%152
Aug 19, 2024184.78189.90184.78185.46185.462.01%373
Aug 16, 2024182.28186.04179.00181.80181.80-0.86%163
Aug 15, 2024183.58187.52182.00183.38183.380.04%120
Aug 14, 2024181.38188.14181.38183.30183.302.69%149
Aug 13, 2024180.94181.70177.38178.50178.501.56%66
Aug 12, 2024178.86180.60175.76175.76175.761.95%133
Aug 9, 2024176.91180.24172.40172.40172.40-1.58%595
Aug 8, 2024174.42179.70174.42175.16175.160.50%135
Aug 7, 2024182.20182.20174.28174.28174.282.40%289
Aug 6, 2024174.85174.85163.73170.20170.201.35%314
Aug 5, 2024171.68179.08167.92167.94167.94-6.42%205
Aug 2, 2024179.52180.08174.82179.46179.46-2.18%317