DSV A/S (DSDVF)
OTCMKTS · Delayed Price · Currency is USD
198.50
-6.30 (-3.08%)
Oct 9, 2025, 3:56 PM EDT
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 204.66 | 206.32 | 200.08 | 204.80 | 204.80 | 0.84% | 392 |
| Oct 7, 2025 | 204.02 | 206.94 | 202.86 | 203.10 | 203.10 | -0.93% | 644 |
| Oct 6, 2025 | 205.24 | 209.50 | 204.22 | 205.00 | 205.00 | -1.04% | 803 |
| Oct 3, 2025 | 206.36 | 210.84 | 206.36 | 207.15 | 207.15 | 0.06% | 412 |
| Oct 2, 2025 | 203.11 | 207.20 | 201.15 | 207.02 | 207.02 | 3.39% | 743 |
| Oct 1, 2025 | 199.58 | 204.78 | 195.91 | 200.24 | 200.24 | -0.56% | 883 |
| Sep 30, 2025 | 201.32 | 204.40 | 197.04 | 201.36 | 201.36 | 1.65% | 3,475 |
| Sep 29, 2025 | 202.64 | 202.86 | 197.96 | 198.10 | 198.10 | -0.33% | 255 |
| Sep 26, 2025 | 198.09 | 203.04 | 197.76 | 198.76 | 198.76 | 0.48% | 753 |
| Sep 25, 2025 | 199.70 | 203.50 | 197.50 | 197.82 | 197.82 | -3.59% | 379 |
| Sep 24, 2025 | 205.77 | 209.78 | 204.40 | 205.18 | 205.18 | -0.78% | 309 |
| Sep 23, 2025 | 208.26 | 213.90 | 206.44 | 206.80 | 206.80 | 1.73% | 275 |
| Sep 22, 2025 | 204.61 | 208.18 | 202.48 | 203.28 | 203.28 | -3.28% | 415 |
| Sep 19, 2025 | 203.40 | 211.60 | 203.40 | 210.18 | 210.18 | -2.57% | 754 |
| Sep 18, 2025 | 218.72 | 220.00 | 215.62 | 215.72 | 215.72 | -0.48% | 626 |
| Sep 17, 2025 | 219.10 | 222.02 | 216.75 | 216.75 | 216.75 | -0.29% | 366 |
| Sep 16, 2025 | 220.80 | 222.09 | 216.70 | 217.38 | 217.38 | -0.27% | 683 |
| Sep 15, 2025 | 217.56 | 218.46 | 213.60 | 217.96 | 217.96 | 2.64% | 431 |
| Sep 12, 2025 | 214.41 | 217.84 | 211.85 | 212.35 | 212.35 | 2.84% | 409 |
| Sep 11, 2025 | 206.58 | 211.32 | 204.89 | 206.48 | 206.48 | 1.77% | 536 |
| Sep 10, 2025 | 207.60 | 210.40 | 202.88 | 202.88 | 202.88 | -0.99% | 509 |
| Sep 9, 2025 | 207.54 | 209.74 | 204.75 | 204.90 | 204.90 | -1.90% | 183 |
| Sep 8, 2025 | 206.88 | 211.36 | 206.14 | 208.88 | 208.88 | -0.71% | 947 |
| Sep 5, 2025 | 210.49 | 215.00 | 210.32 | 210.36 | 210.36 | 0.96% | 560 |
| Sep 4, 2025 | 211.88 | 212.72 | 207.14 | 208.36 | 208.36 | -2.05% | 309 |
| Sep 3, 2025 | 208.38 | 213.96 | 205.20 | 212.72 | 212.72 | -2.37% | 350 |
| Sep 2, 2025 | 216.18 | 219.52 | 213.20 | 217.88 | 217.88 | -2.51% | 363 |
| Aug 29, 2025 | 221.20 | 223.88 | 219.30 | 223.48 | 223.48 | -1.90% | 186 |
| Aug 28, 2025 | 228.34 | 228.34 | 220.35 | 227.80 | 227.80 | -0.14% | 365 |
| Aug 27, 2025 | 228.03 | 228.12 | 220.00 | 228.12 | 228.12 | -0.16% | 328 |
| Aug 26, 2025 | 228.46 | 228.56 | 223.96 | 228.48 | 228.48 | -0.36% | 448 |
| Aug 25, 2025 | 229.00 | 230.84 | 223.43 | 229.30 | 229.30 | -1.23% | 434 |
| Aug 22, 2025 | 225.64 | 232.30 | 225.64 | 232.16 | 232.16 | 0.69% | 168 |
| Aug 21, 2025 | 234.50 | 234.50 | 225.89 | 230.56 | 230.56 | 0.03% | 511 |
| Aug 20, 2025 | 237.99 | 237.99 | 230.50 | 230.50 | 230.50 | - | 276 |
| Aug 19, 2025 | 237.70 | 237.70 | 230.50 | 230.50 | 230.50 | - | 226 |
| Aug 18, 2025 | 232.75 | 235.00 | 230.50 | 230.50 | 230.50 | - | 294 |
| Aug 15, 2025 | 231.34 | 234.66 | 230.50 | 230.50 | 230.50 | 0.22% | 235 |
| Aug 14, 2025 | 234.23 | 234.23 | 230.00 | 230.00 | 230.00 | -0.33% | 194 |
| Aug 13, 2025 | 230.98 | 235.56 | 230.70 | 230.75 | 230.75 | -2.66% | 343 |
| Aug 12, 2025 | 236.88 | 237.08 | 232.30 | 237.06 | 237.06 | 3.53% | 328 |
| Aug 11, 2025 | 231.49 | 233.66 | 228.82 | 228.98 | 228.98 | -0.70% | 242 |
| Aug 8, 2025 | 230.50 | 235.00 | 230.24 | 230.60 | 230.60 | 0.03% | 254 |
| Aug 7, 2025 | 230.26 | 236.92 | 229.32 | 230.52 | 230.52 | 1.11% | 10,252 |
| Aug 6, 2025 | 228.04 | 228.84 | 219.45 | 227.98 | 227.98 | 0.69% | 864 |
| Aug 5, 2025 | 226.69 | 226.82 | 215.40 | 226.42 | 226.42 | 3.19% | 598 |
| Aug 4, 2025 | 219.78 | 223.92 | 213.75 | 219.42 | 219.42 | -1.65% | 558 |
| 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 |