DSV A/S (DSDVY)
OTCMKTS
· Delayed Price · Currency is USD
97.87
+1.09 (1.13%)
Apr 24, 2025, 3:58 PM EDT
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 96.78 | 97.52 | 96.68 | 97.33 | - | 0.57% | 1,058 |
| Apr 23, 2025 | 97.78 | 98.93 | 96.53 | 96.78 | 96.78 | 4.46% | 66,602 |
| Apr 22, 2025 | 91.41 | 93.64 | 91.30 | 92.65 | 92.65 | 0.27% | 84,177 |
| Apr 21, 2025 | 93.59 | 93.59 | 92.30 | 92.40 | 92.40 | -1.28% | 37,879 |
| Apr 17, 2025 | 89.55 | 96.49 | 89.55 | 93.60 | 93.60 | 0.93% | 42,891 |
| Apr 16, 2025 | 94.10 | 94.10 | 92.56 | 92.74 | 92.74 | -2.69% | 39,551 |
| Apr 15, 2025 | 92.29 | 95.90 | 92.29 | 95.30 | 95.30 | 9.60% | 81,972 |
| Apr 14, 2025 | 84.49 | 87.48 | 84.26 | 86.95 | 86.95 | 1.19% | 181,255 |
| Apr 11, 2025 | 84.95 | 85.95 | 84.57 | 85.93 | 85.93 | 1.31% | 388,916 |
| Apr 10, 2025 | 86.51 | 86.51 | 83.82 | 84.82 | 84.82 | -0.55% | 192,345 |
| Apr 9, 2025 | 79.32 | 85.29 | 77.78 | 85.29 | 85.29 | 4.00% | 274,490 |
| Apr 8, 2025 | 84.46 | 85.50 | 81.98 | 82.01 | 82.01 | 0.59% | 125,996 |
| Apr 7, 2025 | 80.85 | 86.34 | 80.32 | 81.53 | 81.53 | -5.71% | 160,615 |
| Apr 4, 2025 | 89.83 | 89.83 | 85.92 | 86.47 | 86.47 | -8.54% | 55,912 |
| Apr 3, 2025 | 93.73 | 95.81 | 93.73 | 94.54 | 94.54 | -3.87% | 42,256 |
| Apr 2, 2025 | 97.33 | 98.70 | 97.33 | 98.35 | 98.35 | -0.15% | 60,528 |
| Apr 1, 2025 | 98.05 | 98.83 | 98.05 | 98.50 | 98.50 | 1.53% | 49,213 |
| Mar 31, 2025 | 96.74 | 97.34 | 96.09 | 97.02 | 97.02 | -1.89% | 67,117 |
| Mar 28, 2025 | 98.10 | 98.89 | 97.92 | 98.89 | 98.89 | 1.16% | 99,402 |
| Mar 27, 2025 | 97.05 | 97.95 | 96.80 | 97.76 | 97.76 | -0.77% | 85,291 |
| Mar 26, 2025 | 98.38 | 99.35 | 97.70 | 98.52 | 98.52 | -2.90% | 36,973 |
| Mar 25, 2025 | 100.25 | 101.46 | 100.25 | 101.46 | 101.46 | 0.21% | 42,378 |
| Mar 24, 2025 | 103.80 | 103.80 | 100.60 | 101.25 | 101.25 | -3.96% | 67,133 |
| Mar 21, 2025 | 105.79 | 105.79 | 104.63 | 105.43 | 104.91 | -2.74% | 54,567 |
| Mar 20, 2025 | 107.00 | 108.68 | 107.00 | 108.40 | 107.86 | 0.52% | 38,488 |
| Mar 19, 2025 | 108.26 | 108.49 | 107.84 | 107.84 | 107.30 | 0.74% | 26,254 |
| Mar 18, 2025 | 106.00 | 107.51 | 105.67 | 107.05 | 106.52 | 0.38% | 57,681 |
| Mar 17, 2025 | 105.08 | 106.68 | 104.81 | 106.64 | 106.11 | 1.84% | 40,983 |
| Mar 14, 2025 | 104.02 | 104.72 | 103.01 | 104.71 | 104.19 | 2.71% | 47,197 |
| Mar 13, 2025 | 101.59 | 102.33 | 101.46 | 101.95 | 101.44 | -0.98% | 49,398 |
| Mar 12, 2025 | 103.54 | 103.54 | 102.28 | 102.96 | 102.45 | -1.62% | 70,497 |
| Mar 11, 2025 | 102.08 | 104.66 | 101.47 | 104.66 | 104.14 | 1.85% | 182,042 |
| Mar 10, 2025 | 102.59 | 103.17 | 101.58 | 102.76 | 102.25 | -0.89% | 39,338 |
| Mar 7, 2025 | 103.22 | 104.16 | 103.17 | 103.68 | 103.16 | -1.85% | 38,006 |
| Mar 6, 2025 | 106.17 | 106.17 | 105.27 | 105.63 | 105.10 | 1.20% | 33,051 |
| Mar 5, 2025 | 103.01 | 104.41 | 103.01 | 104.38 | 103.86 | 4.14% | 28,395 |
| Mar 4, 2025 | 98.81 | 100.23 | 98.21 | 100.23 | 99.73 | -0.56% | 154,805 |
| Mar 3, 2025 | 101.65 | 102.14 | 100.79 | 100.79 | 100.29 | 0.33% | 166,299 |
| Feb 28, 2025 | 100.06 | 100.90 | 99.83 | 100.46 | 99.96 | 1.34% | 53,499 |
| Feb 27, 2025 | 99.66 | 99.79 | 99.13 | 99.13 | 98.64 | -2.28% | 36,469 |
| Feb 26, 2025 | 101.65 | 102.12 | 101.15 | 101.45 | 100.94 | 1.23% | 39,900 |
| Feb 25, 2025 | 100.25 | 100.32 | 99.45 | 100.21 | 99.71 | -0.94% | 95,090 |
| Feb 24, 2025 | 101.40 | 101.79 | 101.16 | 101.16 | 100.66 | -0.14% | 59,839 |
| Feb 21, 2025 | 103.72 | 103.72 | 101.01 | 101.30 | 100.80 | -1.94% | 67,131 |
| Feb 20, 2025 | 102.71 | 103.96 | 102.29 | 103.30 | 102.79 | 0.39% | 86,013 |
| Feb 19, 2025 | 102.74 | 103.10 | 102.55 | 102.90 | 102.38 | -0.54% | 29,899 |
| Feb 18, 2025 | 102.86 | 104.17 | 102.82 | 103.45 | 102.94 | 2.16% | 46,551 |
| Feb 14, 2025 | 101.63 | 101.70 | 101.21 | 101.26 | 100.76 | -0.29% | 48,373 |
| Feb 13, 2025 | 100.19 | 101.55 | 100.19 | 101.55 | 101.05 | 1.41% | 49,701 |
| Feb 12, 2025 | 99.17 | 100.57 | 99.11 | 100.14 | 99.64 | -0.77% | 41,953 |