DSV A/S (DSDVY)
OTCMKTS
· Delayed Price · Currency is USD
122.85
+2.85 (2.38%)
Jun 6, 2025, 3:59 PM EDT
DSV A/S Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 3, 2025 | 117.31 | 118.59 | 117.21 | 118.44 | 118.44 | -0.30% | 102,604 |
Jun 2, 2025 | 116.45 | 118.80 | 116.43 | 118.80 | 118.80 | 0.55% | 33,876 |
May 30, 2025 | 117.88 | 118.15 | 117.66 | 118.15 | 118.15 | -0.05% | 24,298 |
May 29, 2025 | 117.36 | 118.51 | 117.36 | 118.22 | 118.22 | 0.39% | 40,807 |
May 28, 2025 | 117.83 | 118.70 | 117.14 | 117.75 | 117.75 | -1.40% | 56,928 |
May 27, 2025 | 118.87 | 119.48 | 118.46 | 119.42 | 119.42 | 1.16% | 119,776 |
May 23, 2025 | 116.92 | 118.25 | 116.80 | 118.05 | 118.05 | -1.01% | 105,159 |
May 22, 2025 | 118.63 | 119.81 | 118.16 | 119.26 | 119.26 | -1.50% | 48,113 |
May 21, 2025 | 121.17 | 122.83 | 120.67 | 121.08 | 121.08 | 0.59% | 34,807 |
May 20, 2025 | 119.50 | 120.70 | 119.46 | 120.37 | 120.37 | 0.17% | 34,554 |
May 19, 2025 | 118.37 | 120.37 | 118.37 | 120.17 | 120.17 | 1.90% | 114,875 |
May 16, 2025 | 116.99 | 117.93 | 116.71 | 117.93 | 117.93 | 1.38% | 92,173 |
May 15, 2025 | 115.95 | 116.36 | 115.71 | 116.33 | 116.33 | 1.80% | 44,418 |
May 14, 2025 | 114.77 | 115.18 | 114.13 | 114.27 | 114.27 | 0.43% | 118,404 |
May 13, 2025 | 113.99 | 114.23 | 112.57 | 113.78 | 113.78 | 0.27% | 57,980 |
May 12, 2025 | 112.00 | 114.20 | 112.00 | 113.47 | 113.47 | 2.15% | 94,123 |
May 9, 2025 | 110.44 | 111.22 | 109.77 | 111.08 | 111.08 | 0.82% | 46,840 |
May 8, 2025 | 111.06 | 111.25 | 109.86 | 110.18 | 110.18 | -0.14% | 45,980 |
May 7, 2025 | 109.44 | 110.75 | 109.25 | 110.33 | 110.33 | -2.06% | 40,362 |
May 6, 2025 | 110.80 | 115.05 | 110.80 | 112.65 | 112.65 | -0.82% | 631,958 |
May 5, 2025 | 111.81 | 114.65 | 111.80 | 113.58 | 113.58 | 0.97% | 957,943 |
May 2, 2025 | 113.45 | 113.95 | 112.41 | 112.49 | 112.49 | 5.16% | 40,667 |
May 1, 2025 | 109.79 | 109.79 | 104.89 | 106.97 | 106.97 | 1.14% | 75,111 |
Apr 30, 2025 | 106.29 | 106.91 | 105.03 | 105.76 | 105.76 | 7.69% | 62,986 |
Apr 29, 2025 | 98.31 | 98.58 | 97.42 | 98.21 | 98.21 | 0.73% | 44,314 |
Apr 28, 2025 | 97.02 | 97.81 | 96.95 | 97.50 | 97.50 | -0.30% | 57,733 |
Apr 25, 2025 | 97.85 | 97.95 | 97.03 | 97.80 | 97.80 | -0.20% | 45,582 |
Apr 24, 2025 | 96.74 | 98.06 | 96.68 | 97.99 | 97.99 | 1.25% | 39,874 |
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 |