DSV A/S (DSDVY)
OTCMKTS · Delayed Price · Currency is USD
100.24
-1.32 (-1.30%)
Oct 9, 2025, 3:58 PM EDT
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 101.65 | 102.06 | 101.06 | 101.56 | 101.56 | -0.97% | 32,364 |
| Oct 7, 2025 | 102.84 | 103.11 | 102.40 | 102.55 | 102.55 | -0.96% | 28,892 |
| Oct 6, 2025 | 103.19 | 103.80 | 102.86 | 103.54 | 103.54 | -1.53% | 56,122 |
| Oct 3, 2025 | 103.96 | 105.42 | 103.93 | 105.15 | 105.15 | 2.73% | 35,882 |
| Oct 2, 2025 | 102.63 | 102.66 | 102.01 | 102.36 | 102.36 | 1.09% | 43,960 |
| Oct 1, 2025 | 100.77 | 101.36 | 100.19 | 101.26 | 101.26 | 1.63% | 52,618 |
| Sep 30, 2025 | 99.59 | 99.83 | 99.29 | 99.64 | 99.64 | -0.63% | 55,154 |
| Sep 29, 2025 | 100.09 | 100.58 | 99.67 | 100.27 | 100.27 | -0.25% | 92,810 |
| Sep 26, 2025 | 100.17 | 100.59 | 99.82 | 100.52 | 100.52 | 0.27% | 77,210 |
| Sep 25, 2025 | 100.76 | 100.76 | 99.62 | 100.25 | 100.25 | -3.09% | 79,068 |
| Sep 24, 2025 | 103.94 | 104.86 | 103.40 | 103.45 | 103.45 | -1.13% | 35,668 |
| Sep 23, 2025 | 104.90 | 105.12 | 104.28 | 104.63 | 104.63 | 1.79% | 44,587 |
| Sep 22, 2025 | 102.75 | 102.79 | 101.90 | 102.79 | 102.79 | -1.25% | 55,629 |
| Sep 19, 2025 | 103.89 | 104.44 | 103.73 | 104.09 | 104.09 | -4.33% | 34,339 |
| Sep 18, 2025 | 108.90 | 109.34 | 108.65 | 108.80 | 108.80 | -0.27% | 52,255 |
| Sep 17, 2025 | 110.32 | 110.59 | 109.10 | 109.10 | 109.10 | -0.51% | 32,714 |
| Sep 16, 2025 | 109.50 | 110.23 | 109.26 | 109.66 | 109.66 | 1.57% | 40,232 |
| Sep 15, 2025 | 108.33 | 108.33 | 107.75 | 107.96 | 107.96 | 0.83% | 145,720 |
| Sep 12, 2025 | 108.11 | 108.11 | 106.68 | 107.07 | 107.07 | 2.61% | 47,157 |
| Sep 11, 2025 | 103.64 | 104.45 | 103.63 | 104.35 | 104.35 | 1.61% | 57,994 |
| Sep 10, 2025 | 102.94 | 103.16 | 102.42 | 102.70 | 102.70 | -0.98% | 36,353 |
| Sep 9, 2025 | 104.52 | 104.52 | 103.33 | 103.71 | 103.71 | -0.75% | 66,778 |
| Sep 8, 2025 | 104.11 | 104.52 | 103.56 | 104.49 | 104.49 | -1.80% | 57,280 |
| Sep 5, 2025 | 106.57 | 106.70 | 105.42 | 106.40 | 106.40 | 1.12% | 54,165 |
| Sep 4, 2025 | 104.64 | 105.46 | 104.08 | 105.22 | 105.22 | -0.15% | 46,125 |
| Sep 3, 2025 | 104.74 | 105.85 | 104.37 | 105.38 | 105.38 | -2.22% | 51,216 |
| Sep 2, 2025 | 108.75 | 108.99 | 107.22 | 107.77 | 107.77 | -2.83% | 80,365 |
| Aug 29, 2025 | 110.65 | 111.76 | 110.19 | 110.91 | 110.91 | -1.74% | 42,474 |
| Aug 28, 2025 | 112.60 | 112.98 | 112.55 | 112.87 | 112.87 | -0.20% | 39,765 |
| Aug 27, 2025 | 112.71 | 113.12 | 112.22 | 113.10 | 113.10 | -0.12% | 28,676 |
| Aug 26, 2025 | 112.65 | 114.18 | 112.65 | 113.24 | 113.24 | -0.08% | 44,993 |
| Aug 25, 2025 | 114.39 | 114.49 | 113.33 | 113.33 | 113.33 | -1.31% | 31,047 |
| Aug 22, 2025 | 113.70 | 115.35 | 113.61 | 114.84 | 114.84 | 0.49% | 44,133 |
| Aug 21, 2025 | 114.16 | 114.93 | 113.50 | 114.28 | 114.28 | -1.33% | 40,000 |
| Aug 20, 2025 | 117.12 | 117.23 | 115.79 | 115.82 | 115.82 | -0.39% | 32,342 |
| Aug 19, 2025 | 116.19 | 116.91 | 115.94 | 116.27 | 116.27 | 0.48% | 51,839 |
| Aug 18, 2025 | 114.99 | 115.72 | 114.27 | 115.72 | 115.72 | -0.46% | 126,755 |
| Aug 15, 2025 | 116.57 | 116.57 | 115.91 | 116.25 | 116.25 | 0.40% | 174,764 |
| Aug 14, 2025 | 115.56 | 115.86 | 115.18 | 115.79 | 115.79 | -0.86% | 52,368 |
| 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 |