DSV A/S (DSDVF)
OTCMKTS
· Delayed Price · Currency is USD
195.06
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 194.50 | 200.25 | 194.40 | 195.06 | 195.06 | 1.04% | 855 |
| Mar 27, 2025 | 199.20 | 199.20 | 191.50 | 193.06 | 193.06 | -0.90% | 5,214 |
| Mar 26, 2025 | 199.86 | 200.54 | 193.28 | 194.82 | 194.82 | -2.39% | 390 |
| Mar 25, 2025 | 200.44 | 204.76 | 199.36 | 199.60 | 199.60 | -0.45% | 1,413 |
| Mar 24, 2025 | 216.50 | 216.50 | 199.20 | 200.50 | 200.50 | -5.81% | 435 |
| Mar 21, 2025 | 215.46 | 216.00 | 207.24 | 212.86 | 211.79 | -2.92% | 143 |
| Mar 20, 2025 | 216.66 | 219.26 | 212.82 | 219.26 | 218.16 | 0.17% | 221 |
| Mar 19, 2025 | 209.45 | 219.34 | 209.45 | 218.88 | 216.77 | 3.19% | 1,705 |
| Mar 18, 2025 | 214.02 | 217.02 | 211.36 | 212.12 | 210.07 | 1.06% | 326 |
| Mar 17, 2025 | 214.40 | 215.36 | 203.90 | 209.90 | 207.87 | 1.86% | 513 |
| Mar 14, 2025 | 209.50 | 209.50 | 203.67 | 206.06 | 204.07 | 5.92% | 345 |
| Mar 13, 2025 | 205.06 | 207.50 | 194.55 | 194.55 | 192.67 | -4.31% | 4,339 |
| Mar 12, 2025 | 207.50 | 208.06 | 202.40 | 203.32 | 201.36 | -2.97% | 1,115 |
| Mar 11, 2025 | 203.78 | 209.54 | 200.98 | 209.54 | 207.52 | 3.99% | 255 |
| Mar 10, 2025 | 203.86 | 207.50 | 199.75 | 201.50 | 199.55 | -1.80% | 388 |
| Mar 7, 2025 | 205.88 | 216.55 | 204.10 | 205.20 | 203.22 | -1.87% | 3,316 |
| Mar 6, 2025 | 213.48 | 213.62 | 202.76 | 209.12 | 207.10 | 1.37% | 3,217 |
| Mar 5, 2025 | 205.20 | 210.60 | 204.86 | 206.30 | 204.31 | 9.00% | 443 |
| Mar 4, 2025 | 194.98 | 202.20 | 188.93 | 189.26 | 187.43 | -5.53% | 336 |
| Mar 3, 2025 | 203.20 | 206.34 | 200.00 | 200.34 | 198.40 | 1.17% | 192 |
| Feb 28, 2025 | 201.42 | 202.68 | 197.60 | 198.02 | 196.11 | 0.94% | 509 |
| Feb 27, 2025 | 200.44 | 201.56 | 190.45 | 196.18 | 194.28 | -2.15% | 3,862 |
| Feb 26, 2025 | 201.66 | 206.14 | 198.95 | 200.50 | 198.56 | 1.02% | 837 |
| Feb 25, 2025 | 201.60 | 202.66 | 194.84 | 198.48 | 196.56 | -1.94% | 397 |
| Feb 24, 2025 | 201.10 | 205.26 | 201.10 | 202.40 | 200.44 | 0.90% | 8,592 |
| Feb 21, 2025 | 208.86 | 208.86 | 198.10 | 200.60 | 198.66 | -1.67% | 1,381 |
| Feb 20, 2025 | 214.45 | 214.45 | 196.65 | 204.00 | 202.03 | -1.97% | 600 |
| Feb 19, 2025 | 207.38 | 208.10 | 197.35 | 208.10 | 206.09 | 1.55% | 522 |
| Feb 18, 2025 | 215.72 | 215.72 | 204.90 | 204.92 | 202.94 | -3.50% | 1,225 |
| Feb 14, 2025 | 205.16 | 212.35 | 199.98 | 212.35 | 210.30 | 2.83% | 290 |
| Feb 13, 2025 | 191.20 | 209.35 | 191.20 | 206.50 | 204.51 | 4.12% | 4,020 |
| Feb 12, 2025 | 196.68 | 202.58 | 196.68 | 198.32 | 196.40 | -0.84% | 290 |
| Feb 11, 2025 | 208.70 | 208.70 | 195.17 | 200.00 | 198.07 | 2.48% | 941 |
| Feb 10, 2025 | 198.40 | 200.39 | 193.00 | 195.16 | 193.27 | 1.51% | 828 |
| Feb 7, 2025 | 197.83 | 198.07 | 191.68 | 192.26 | 190.40 | 0.65% | 5,400 |
| Feb 6, 2025 | 195.49 | 198.60 | 191.01 | 191.01 | 189.16 | -2.79% | 783 |
| Feb 5, 2025 | 202.56 | 202.56 | 193.35 | 196.50 | 194.60 | 0.12% | 1,073 |
| Feb 4, 2025 | 199.28 | 208.16 | 195.90 | 196.26 | 194.36 | 1.97% | 390 |
| Feb 3, 2025 | 201.35 | 201.35 | 187.15 | 192.48 | 190.62 | -2.18% | 476 |
| Jan 31, 2025 | 193.70 | 208.95 | 193.70 | 196.76 | 194.86 | -2.33% | 453 |
| Jan 30, 2025 | 195.14 | 205.98 | 195.14 | 201.46 | 199.51 | -0.02% | 5,087 |
| Jan 29, 2025 | 199.35 | 206.74 | 199.35 | 201.50 | 199.55 | -0.26% | 1,650 |
| Jan 28, 2025 | 203.50 | 209.53 | 202.02 | 202.02 | 200.07 | -0.78% | 86,135 |
| Jan 27, 2025 | 201.78 | 211.45 | 201.78 | 203.60 | 201.63 | -0.30% | 257 |
| Jan 24, 2025 | 203.58 | 208.72 | 203.58 | 204.22 | 202.25 | -0.56% | 172 |
| Jan 23, 2025 | 207.82 | 210.68 | 203.58 | 205.38 | 203.40 | 1.36% | 428 |
| Jan 22, 2025 | 204.16 | 206.96 | 202.14 | 202.62 | 200.66 | -1.16% | 473 |
| Jan 21, 2025 | 200.29 | 210.26 | 200.29 | 204.99 | 203.01 | 5.36% | 13,223 |
| Jan 17, 2025 | 188.90 | 199.12 | 188.90 | 194.56 | 192.68 | -2.29% | 194 |
| Jan 16, 2025 | 193.67 | 202.76 | 193.67 | 199.12 | 197.20 | -1.02% | 229 |