DSV A/S (DSDVF)
OTCMKTS · Delayed Price · Currency is USD
188.53
+13.79 (7.89%)
At close: Oct 16, 2026
DSDVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 181.91 | 190.90 | 181.91 | 188.53 | 188.53 | 7.89% | 2,511 |
| Oct 15, 2026 | 175.30 | 180.68 | 174.74 | 174.74 | 174.74 | 2.39% | 6,523 |
| Oct 14, 2026 | 171.31 | 173.73 | 170.66 | 170.66 | 170.66 | 0.56% | 2,360 |
| Oct 13, 2026 | 172.76 | 174.20 | 169.70 | 169.70 | 169.70 | -3.60% | 1,633 |
| Oct 12, 2026 | 175.40 | 176.03 | 171.93 | 176.03 | 176.03 | -1.88% | 2,574 |
| Oct 9, 2026 | 167.51 | 179.40 | 167.51 | 179.40 | 179.40 | 1.79% | 1,473 |
| Oct 8, 2026 | 166.86 | 176.24 | 166.85 | 176.24 | 176.24 | 3.44% | 2,424 |
| Oct 7, 2026 | 172.92 | 174.70 | 170.38 | 170.38 | 170.37 | -4.55% | 1,620 |
| Oct 6, 2026 | 170.00 | 178.54 | 170.00 | 178.49 | 178.49 | -0.39% | 1,269 |
| Oct 5, 2026 | 177.99 | 179.20 | 173.75 | 179.20 | 179.20 | -0.95% | 1,867 |
| Oct 2, 2026 | 175.46 | 184.60 | 172.30 | 180.91 | 180.91 | 4.15% | 1,480 |
| Oct 1, 2026 | 175.25 | 179.55 | 173.09 | 173.69 | 173.69 | -1.28% | 1,502 |
| Sep 30, 2026 | 177.73 | 181.23 | 175.50 | 175.95 | 175.95 | -3.90% | 1,278 |
| Sep 29, 2026 | 179.25 | 183.09 | 178.30 | 183.09 | 183.09 | 2.44% | 815 |
| 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 |