DSV A/S (DSDVF)
OTCMKTS · Delayed Price · Currency is USD
215.60
+6.02 (2.87%)
At close: Jul 29, 2026
DSDVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 260.36 | 260.36 | 255.53 | 260.20 | 260.20 | -0.33% | 313 |
| Jul 16, 2026 | 255.88 | 261.05 | 251.05 | 261.05 | 261.05 | 1.47% | 754 |
| Jul 15, 2026 | 262.39 | 262.39 | 257.26 | 257.26 | 257.26 | -0.17% | 236 |
| Jul 14, 2026 | 259.10 | 262.76 | 257.70 | 257.70 | 257.70 | 0.56% | 321 |
| Jul 13, 2026 | 257.83 | 260.93 | 256.25 | 256.25 | 256.25 | 0.05% | 366 |
| Jul 10, 2026 | 256.23 | 256.23 | 251.53 | 256.12 | 256.12 | 2.34% | 198 |
| Jul 9, 2026 | 252.88 | 254.69 | 250.27 | 250.27 | 250.27 | 3.13% | 140 |
| Jul 8, 2026 | 249.00 | 249.29 | 242.67 | 242.67 | 242.67 | -3.30% | 482 |
| Jul 7, 2026 | 254.00 | 259.09 | 248.24 | 250.95 | 250.95 | 2.41% | 270 |
| Jul 6, 2026 | 251.49 | 251.49 | 245.05 | 245.05 | 245.05 | -3.10% | 215 |
| Jul 2, 2026 | 254.79 | 259.67 | 251.16 | 252.89 | 252.89 | 5.10% | 647 |
| Jul 1, 2026 | 246.25 | 246.25 | 238.38 | 240.63 | 240.63 | -0.17% | 534 |
| Jun 30, 2026 | 241.28 | 241.29 | 234.71 | 241.05 | 241.05 | 3.58% | 213 |
| Jun 29, 2026 | 243.85 | 243.85 | 227.95 | 232.72 | 232.72 | -0.31% | 521 |
| Jun 26, 2026 | 234.05 | 240.05 | 233.46 | 233.46 | 233.46 | -1.80% | 245 |
| Jun 25, 2026 | 237.73 | 244.97 | 237.73 | 237.73 | 237.73 | 0.95% | 755 |
| Jun 24, 2026 | 236.19 | 237.47 | 234.90 | 235.49 | 235.49 | 1.02% | 282 |
| Jun 23, 2026 | 231.67 | 239.44 | 231.67 | 233.10 | 233.10 | -1.02% | 325 |
| Jun 22, 2026 | 231.48 | 236.04 | 231.48 | 235.50 | 235.50 | -0.76% | 1,330 |
| Jun 18, 2026 | 229.83 | 239.15 | 229.83 | 237.31 | 237.31 | -0.52% | 217 |
| Jun 17, 2026 | 243.45 | 246.94 | 238.55 | 238.55 | 238.55 | -3.74% | 207 |
| Jun 16, 2026 | 236.85 | 250.33 | 236.85 | 247.83 | 247.83 | -2.15% | 291 |
| Jun 15, 2026 | 250.30 | 253.36 | 248.00 | 253.27 | 253.27 | 2.03% | 270 |
| Jun 12, 2026 | 245.26 | 249.59 | 245.26 | 248.22 | 248.22 | -4.43% | 3,456 |
| Jun 11, 2026 | 240.40 | 259.72 | 233.29 | 259.72 | 259.72 | 7.50% | 3,296 |
| Jun 10, 2026 | 237.11 | 241.59 | 237.11 | 241.59 | 241.59 | -1.45% | 194 |
| Jun 9, 2026 | 240.61 | 245.15 | 237.70 | 245.15 | 245.15 | 1.16% | 179 |
| Jun 8, 2026 | 242.34 | 246.92 | 242.34 | 242.34 | 242.34 | 0.51% | 708 |
| Jun 5, 2026 | 252.75 | 252.75 | 240.98 | 241.10 | 241.10 | -3.35% | 247 |
| Jun 4, 2026 | 250.95 | 255.59 | 249.45 | 249.45 | 249.45 | 0.93% | 3,596 |
| Jun 3, 2026 | 248.98 | 253.27 | 245.46 | 247.15 | 247.15 | -2.83% | 526 |
| Jun 2, 2026 | 256.94 | 258.30 | 249.50 | 254.34 | 254.34 | 1.19% | 191 |
| Jun 1, 2026 | 248.73 | 251.34 | 245.26 | 251.34 | 251.34 | 3.17% | 537 |
| May 29, 2026 | 242.12 | 249.70 | 242.12 | 243.62 | 243.62 | 0.38% | 289 |
| May 28, 2026 | 245.45 | 246.30 | 238.54 | 242.70 | 242.70 | -0.26% | 795 |
| May 27, 2026 | 244.49 | 246.43 | 243.33 | 243.33 | 243.33 | 2.07% | 493 |
| May 26, 2026 | 243.72 | 248.60 | 238.38 | 238.38 | 238.38 | -0.50% | 490 |
| May 22, 2026 | 237.61 | 240.31 | 236.30 | 239.58 | 239.58 | 2.36% | 370 |
| May 21, 2026 | 234.41 | 241.00 | 234.06 | 234.06 | 234.06 | 2.03% | 538 |
| May 20, 2026 | 229.95 | 235.52 | 229.39 | 229.39 | 229.39 | -1.13% | 789 |
| May 19, 2026 | 232.01 | 237.89 | 232.01 | 232.01 | 232.01 | -5.31% | 104 |
| May 18, 2026 | 240.18 | 245.27 | 237.10 | 245.03 | 245.03 | 2.76% | 292 |