DSV A/S (DSDVF)
OTCMKTS · Delayed Price · Currency is USD
178.72
-3.36 (-1.85%)
At close: Sep 28, 2026
DSDVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 179.12 | 183.98 | 178.72 | 178.72 | 178.72 | -1.85% | 1,303 |
| Sep 25, 2026 | 181.75 | 187.12 | 181.55 | 182.08 | 182.08 | -1.96% | 1,036 |
| Sep 24, 2026 | 181.66 | 186.28 | 178.10 | 185.72 | 185.72 | 1.09% | 767 |
| Sep 23, 2026 | 186.65 | 192.39 | 183.72 | 183.72 | 183.72 | 0.65% | 1,214 |
| Sep 22, 2026 | 182.53 | 187.49 | 181.98 | 182.53 | 182.53 | 2.95% | 692 |
| Sep 21, 2026 | 202.15 | 202.15 | 177.30 | 177.30 | 177.30 | -10.72% | 1,386 |
| Sep 18, 2026 | 193.71 | 198.58 | 192.82 | 198.58 | 198.58 | 1.14% | 456 |
| Sep 17, 2026 | 201.48 | 202.08 | 193.51 | 196.35 | 196.35 | 0.97% | 936 |
| Sep 16, 2026 | 192.90 | 197.53 | 190.67 | 194.47 | 194.47 | 1.38% | 1,236 |
| Sep 15, 2026 | 192.35 | 198.89 | 191.82 | 191.82 | 191.82 | -5.93% | 447 |
| Sep 14, 2026 | 200.00 | 203.92 | 198.36 | 203.91 | 203.91 | 1.87% | 803 |
| Sep 11, 2026 | 204.90 | 204.90 | 200.16 | 200.16 | 200.16 | -2.33% | 1,443 |
| Sep 10, 2026 | 205.10 | 207.26 | 203.20 | 204.94 | 204.94 | -0.31% | 1,789 |
| Sep 9, 2026 | 203.03 | 205.59 | 200.00 | 205.59 | 205.59 | 0.80% | 229 |
| Sep 8, 2026 | 212.81 | 212.81 | 199.30 | 203.96 | 203.96 | 0.55% | 1,472 |
| Sep 4, 2026 | 199.70 | 209.50 | 199.70 | 202.85 | 202.85 | -0.72% | 2,010 |
| Sep 3, 2026 | 200.41 | 213.65 | 200.41 | 204.33 | 204.33 | -1.16% | 675 |
| Sep 2, 2026 | 206.86 | 206.92 | 202.60 | 206.73 | 206.73 | 0.96% | 770 |
| Sep 1, 2026 | 207.37 | 211.17 | 204.76 | 204.76 | 204.76 | -2.19% | 450 |
| Aug 31, 2026 | 210.97 | 212.94 | 209.31 | 209.35 | 209.35 | -3.47% | 1,029 |
| Aug 28, 2026 | 210.92 | 217.31 | 210.90 | 216.88 | 216.88 | 3.10% | 452 |
| Aug 27, 2026 | 212.06 | 214.25 | 210.34 | 210.36 | 210.36 | -1.36% | 696 |
| Aug 26, 2026 | 215.20 | 218.74 | 213.26 | 213.26 | 213.26 | -0.95% | 401 |
| Aug 25, 2026 | 215.31 | 221.19 | 215.31 | 215.31 | 215.31 | -2.95% | 282 |
| Aug 24, 2026 | 215.82 | 221.88 | 211.50 | 221.86 | 221.86 | 2.66% | 952 |
| Aug 21, 2026 | 211.70 | 221.99 | 211.70 | 216.11 | 216.11 | 2.33% | 374 |
| Aug 20, 2026 | 221.16 | 221.16 | 211.18 | 211.18 | 211.18 | -0.35% | 444 |
| Aug 19, 2026 | 215.97 | 215.97 | 211.93 | 211.93 | 211.93 | -1.10% | 1,262 |
| Aug 18, 2026 | 217.00 | 217.00 | 211.27 | 214.29 | 214.29 | -1.14% | 767 |
| Aug 17, 2026 | 217.11 | 222.13 | 216.77 | 216.77 | 216.77 | -0.98% | 280 |
| Aug 14, 2026 | 218.92 | 223.08 | 218.92 | 218.92 | 218.92 | 1.37% | 438 |
| Aug 13, 2026 | 217.27 | 224.78 | 215.96 | 215.96 | 215.96 | 1.31% | 984 |
| Aug 12, 2026 | 205.90 | 216.07 | 205.90 | 213.17 | 213.17 | 3.39% | 3,919 |
| Aug 11, 2026 | 206.50 | 209.74 | 204.93 | 206.18 | 206.18 | -0.87% | 473 |
| Aug 10, 2026 | 208.02 | 212.60 | 207.58 | 207.98 | 207.98 | 1.35% | 451 |
| Aug 7, 2026 | 205.20 | 212.20 | 205.20 | 205.20 | 205.20 | 0.49% | 400 |
| Aug 6, 2026 | 207.08 | 208.14 | 201.23 | 204.19 | 204.19 | -0.56% | 1,217 |
| Aug 5, 2026 | 198.81 | 208.74 | 198.81 | 205.35 | 205.35 | -4.34% | 1,676 |
| Aug 4, 2026 | 202.92 | 214.67 | 202.92 | 214.67 | 214.67 | 2.60% | 541 |
| Aug 3, 2026 | 211.23 | 214.41 | 209.23 | 209.23 | 209.23 | -4.13% | 534 |
| Jul 31, 2026 | 213.18 | 220.51 | 213.18 | 218.23 | 218.23 | 0.69% | 989 |
| Jul 30, 2026 | 216.74 | 222.66 | 216.74 | 216.74 | 216.74 | 0.53% | 637 |
| Jul 29, 2026 | 215.67 | 218.26 | 215.22 | 215.60 | 215.60 | 2.87% | 443 |
| Jul 28, 2026 | 210.50 | 213.99 | 209.03 | 209.58 | 209.58 | -4.20% | 390 |
| Jul 27, 2026 | 212.52 | 220.91 | 212.52 | 218.78 | 218.78 | -1.75% | 432 |
| Jul 24, 2026 | 220.50 | 224.35 | 218.93 | 222.68 | 222.68 | 4.72% | 960 |
| Jul 23, 2026 | 210.40 | 218.22 | 210.40 | 212.65 | 212.65 | -4.84% | 1,100 |
| Jul 22, 2026 | 222.00 | 223.48 | 217.82 | 223.48 | 223.48 | -13.47% | 159 |
| Jul 21, 2026 | 250.00 | 258.25 | 250.00 | 258.25 | 258.25 | 1.54% | 416 |
| Jul 20, 2026 | 253.35 | 254.88 | 253.35 | 254.32 | 254.32 | -2.26% | 355 |