DSV A/S (DSDVF)
OTCMKTS · Delayed Price · Currency is USD
212.35
+5.87 (2.84%)
Sep 12, 2025, 3:31 PM EDT
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |