Skip to main content
logo
DSV A/S (DSDVY)
OTCMKTS · Delayed Price · Currency is USD
118.60
+0.42 (0.35%)
Jul 21, 2025, 4:00 PM EDT

DSV A/S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 2025118.60119.05118.22118.60118.600.35%34,048
Jul 18, 2025118.77118.95117.81118.19118.19-1.63%32,015
Jul 17, 2025120.60120.60119.69120.15120.150.18%29,282
Jul 16, 2025119.50119.96118.74119.94119.940.40%54,660
Jul 15, 2025120.01120.17119.41119.46119.46-0.81%29,205
Jul 14, 2025119.54120.55119.41120.43120.43-0.90%26,409
Jul 11, 2025121.82122.29121.23121.52121.52-0.80%34,164
Jul 10, 2025122.68122.81122.12122.50122.500.07%46,673
Jul 9, 2025121.81122.42121.44122.42122.421.06%40,952
Jul 8, 2025120.11121.51120.11121.14121.140.87%28,021
Jul 7, 2025120.68120.94119.64120.09120.09-0.12%60,481
Jul 3, 2025120.81121.02119.75120.23120.23-0.17%24,329
Jul 2, 2025119.03120.44119.01120.44120.440.34%57,963
Jul 1, 2025119.57120.13119.31120.03120.03-0.24%28,843
Jun 30, 2025119.40120.33119.10120.32120.32-0.22%25,278
Jun 27, 2025119.46120.81119.21120.59120.591.33%29,482
Jun 26, 2025121.33121.33117.93119.01119.01-0.28%62,568
Jun 25, 2025118.62119.73118.62119.34119.340.23%40,853
Jun 24, 2025118.02119.49118.02119.07119.071.31%38,063
Jun 23, 2025114.62117.65114.62117.53117.53-0.03%54,310
Jun 20, 2025118.97118.97116.56117.57117.57-2.42%78,455
Jun 18, 2025121.01121.37120.18120.49120.49-0.15%37,806
Jun 17, 2025122.04122.11120.41120.67120.67-2.51%47,643
Jun 16, 2025123.53125.26123.53123.78123.780.23%69,334
Jun 13, 2025123.04124.12122.93123.50123.50-1.05%25,226
Jun 12, 2025124.55125.56124.55124.81124.81-0.20%43,042
Jun 11, 2025124.46125.58123.89125.06125.06-0.09%31,856
Jun 10, 2025125.28125.29124.32125.17125.171.42%27,307
Jun 9, 2025120.67125.23120.67123.42123.420.46%26,634
Jun 6, 2025123.45123.67122.39122.85122.852.37%48,485
Jun 5, 2025117.88122.74117.88120.00120.000.26%52,432
Jun 4, 2025119.56120.38119.48119.69119.691.06%45,991
Jun 3, 2025117.31118.59117.21118.44118.44-0.30%102,604
Jun 2, 2025116.45118.80116.43118.80118.800.55%33,876
May 30, 2025117.88118.15117.66118.15118.15-0.05%24,298
May 29, 2025117.36118.51117.36118.22118.220.39%40,807
May 28, 2025117.83118.70117.14117.75117.75-1.40%56,928
May 27, 2025118.87119.48118.46119.42119.421.16%119,776
May 23, 2025116.92118.25116.80118.05118.05-1.01%105,159
May 22, 2025118.63119.81118.16119.26119.26-1.50%48,113
May 21, 2025121.17122.83120.67121.08121.080.59%34,807
May 20, 2025119.50120.70119.46120.37120.370.17%34,554
May 19, 2025118.37120.37118.37120.17120.171.90%114,875
May 16, 2025116.99117.93116.71117.93117.931.38%92,173
May 15, 2025115.95116.36115.71116.33116.331.80%44,418
May 14, 2025114.77115.18114.13114.27114.270.43%118,404
May 13, 2025113.99114.23112.57113.78113.780.27%57,980
May 12, 2025112.00114.20112.00113.47113.472.15%94,123
May 9, 2025110.44111.22109.77111.08111.080.82%46,840
May 8, 2025111.06111.25109.86110.18110.18-0.14%45,980