DSV A/S (DSDVY)
OTCMKTS · Delayed Price · Currency is USD
115.79
-1.01 (-0.86%)
Aug 14, 2025, 3:59 PM EDT
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 116.49 | 116.49 | 115.56 | 115.80 | - | -0.86% | 2,035 |
| Aug 13, 2025 | 116.75 | 117.41 | 115.72 | 116.80 | 116.80 | -1.39% | 63,670 |
| Aug 12, 2025 | 116.45 | 118.45 | 116.33 | 118.45 | 118.45 | 2.47% | 37,499 |
| Aug 11, 2025 | 115.95 | 116.01 | 115.13 | 115.59 | 115.59 | -0.69% | 60,039 |
| Aug 8, 2025 | 116.43 | 116.50 | 115.88 | 116.39 | 116.39 | 0.14% | 71,466 |
| Aug 7, 2025 | 115.99 | 117.63 | 115.67 | 116.23 | 116.23 | 2.88% | 127,728 |
| Aug 6, 2025 | 113.35 | 113.38 | 112.36 | 112.98 | 112.98 | 0.87% | 25,585 |
| Aug 5, 2025 | 111.54 | 112.43 | 111.54 | 112.01 | 112.01 | 0.84% | 54,743 |
| Aug 4, 2025 | 110.64 | 111.08 | 110.45 | 111.08 | 111.08 | -0.15% | 74,495 |
| Aug 1, 2025 | 109.21 | 111.33 | 109.21 | 111.25 | 111.25 | -0.96% | 43,891 |
| Jul 31, 2025 | 113.24 | 113.50 | 111.94 | 112.33 | 112.33 | -4.72% | 98,717 |
| Jul 30, 2025 | 117.68 | 118.69 | 117.43 | 117.90 | 117.90 | -1.55% | 38,084 |
| Jul 29, 2025 | 121.05 | 121.08 | 119.32 | 119.76 | 119.76 | -1.07% | 37,297 |
| Jul 28, 2025 | 121.32 | 121.34 | 120.46 | 121.05 | 121.05 | -1.51% | 46,110 |
| Jul 25, 2025 | 120.68 | 122.98 | 120.68 | 122.90 | 122.90 | 1.41% | 368,912 |
| Jul 24, 2025 | 120.33 | 121.64 | 120.33 | 121.19 | 121.19 | -0.07% | 779,179 |
| Jul 23, 2025 | 119.85 | 121.33 | 119.17 | 121.27 | 121.27 | 3.05% | 37,558 |
| Jul 22, 2025 | 116.81 | 117.99 | 116.48 | 117.68 | 117.68 | -0.78% | 39,259 |
| Jul 21, 2025 | 118.60 | 119.05 | 118.22 | 118.60 | 118.60 | 0.35% | 34,048 |
| Jul 18, 2025 | 118.77 | 118.95 | 117.81 | 118.19 | 118.19 | -1.63% | 32,015 |
| Jul 17, 2025 | 120.60 | 120.60 | 119.69 | 120.15 | 120.15 | 0.18% | 29,282 |
| Jul 16, 2025 | 119.50 | 119.96 | 118.74 | 119.94 | 119.94 | 0.40% | 54,660 |
| Jul 15, 2025 | 120.01 | 120.17 | 119.41 | 119.46 | 119.46 | -0.81% | 29,205 |
| Jul 14, 2025 | 119.54 | 120.55 | 119.41 | 120.43 | 120.43 | -0.90% | 26,409 |
| Jul 11, 2025 | 121.82 | 122.29 | 121.23 | 121.52 | 121.52 | -0.80% | 34,164 |
| Jul 10, 2025 | 122.68 | 122.81 | 122.12 | 122.50 | 122.50 | 0.07% | 46,673 |
| Jul 9, 2025 | 121.81 | 122.42 | 121.44 | 122.42 | 122.42 | 1.06% | 40,952 |
| Jul 8, 2025 | 120.11 | 121.51 | 120.11 | 121.14 | 121.14 | 0.87% | 28,021 |
| Jul 7, 2025 | 120.68 | 120.94 | 119.64 | 120.09 | 120.09 | -0.12% | 60,481 |
| Jul 3, 2025 | 120.81 | 121.02 | 119.75 | 120.23 | 120.23 | -0.17% | 24,329 |
| Jul 2, 2025 | 119.03 | 120.44 | 119.01 | 120.44 | 120.44 | 0.34% | 57,963 |
| Jul 1, 2025 | 119.57 | 120.13 | 119.31 | 120.03 | 120.03 | -0.24% | 28,843 |
| Jun 30, 2025 | 119.40 | 120.33 | 119.10 | 120.32 | 120.32 | -0.22% | 25,278 |
| Jun 27, 2025 | 119.46 | 120.81 | 119.21 | 120.59 | 120.59 | 1.33% | 29,482 |
| Jun 26, 2025 | 121.33 | 121.33 | 117.93 | 119.01 | 119.01 | -0.28% | 62,568 |
| Jun 25, 2025 | 118.62 | 119.73 | 118.62 | 119.34 | 119.34 | 0.23% | 40,853 |
| Jun 24, 2025 | 118.02 | 119.49 | 118.02 | 119.07 | 119.07 | 1.31% | 38,063 |
| Jun 23, 2025 | 114.62 | 117.65 | 114.62 | 117.53 | 117.53 | -0.03% | 54,310 |
| Jun 20, 2025 | 118.97 | 118.97 | 116.56 | 117.57 | 117.57 | -2.42% | 78,455 |
| Jun 18, 2025 | 121.01 | 121.37 | 120.18 | 120.49 | 120.49 | -0.15% | 37,806 |
| Jun 17, 2025 | 122.04 | 122.11 | 120.41 | 120.67 | 120.67 | -2.51% | 47,643 |
| Jun 16, 2025 | 123.53 | 125.26 | 123.53 | 123.78 | 123.78 | 0.23% | 69,334 |
| Jun 13, 2025 | 123.04 | 124.12 | 122.93 | 123.50 | 123.50 | -1.05% | 25,226 |
| Jun 12, 2025 | 124.55 | 125.56 | 124.55 | 124.81 | 124.81 | -0.20% | 43,042 |
| Jun 11, 2025 | 124.46 | 125.58 | 123.89 | 125.06 | 125.06 | -0.09% | 31,856 |
| Jun 10, 2025 | 125.28 | 125.29 | 124.32 | 125.17 | 125.17 | 1.42% | 27,307 |
| Jun 9, 2025 | 120.67 | 125.23 | 120.67 | 123.42 | 123.42 | 0.46% | 26,634 |
| Jun 6, 2025 | 123.45 | 123.67 | 122.39 | 122.85 | 122.85 | 2.37% | 48,485 |
| Jun 5, 2025 | 117.88 | 122.74 | 117.88 | 120.00 | 120.00 | 0.26% | 52,432 |
| Jun 4, 2025 | 119.56 | 120.38 | 119.48 | 119.69 | 119.69 | 1.06% | 45,991 |