Skip to main content
logo
DSV A/S (DSDVY)
OTCMKTS · Delayed Price · Currency is USD
141.24
+2.25 (1.62%)
Jan 29, 2026, 3:59 PM EST

DSV A/S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 2026140.88141.21139.37141.21-1.60%2,105
Jan 28, 2026138.85139.00138.32138.99138.99-0.86%34,782
Jan 27, 2026139.11140.50139.07140.20140.200.96%47,442
Jan 26, 2026138.23139.17138.11138.87138.870.41%21,861
Jan 23, 2026137.32138.32136.93138.30138.30-0.30%30,444
Jan 22, 2026138.92139.48138.47138.71138.710.98%36,446
Jan 21, 2026136.98137.99135.47137.37137.371.10%48,030
Jan 20, 2026135.83137.58135.74135.87135.87-1.46%79,382
Jan 16, 2026137.79138.03137.03137.88137.880.15%32,724
Jan 15, 2026135.71138.13135.71137.67137.671.18%41,058
Jan 14, 2026135.26136.07134.68136.07136.071.24%66,594
Jan 13, 2026134.46135.14133.86134.40134.402.09%48,445
Jan 12, 2026132.36132.72131.33131.65131.650.35%37,831
Jan 9, 2026129.95131.25129.47131.19131.190.57%31,902
Jan 8, 2026130.00131.15129.76130.44130.44-1.14%30,056
Jan 7, 2026131.92132.33131.49131.95131.951.12%39,239
Jan 6, 2026130.30131.18130.02130.49130.491.86%57,087
Jan 5, 2026124.55128.19124.55128.11128.110.02%40,422
Jan 2, 2026125.78128.09125.24128.09128.091.39%50,454
Dec 31, 2025126.20126.52126.10126.34126.34-0.35%21,320
Dec 30, 2025126.69127.25126.38126.79126.79-0.28%24,289
Dec 29, 2025127.24127.72126.83127.15127.150.99%71,476
Dec 26, 2025126.83128.67125.72125.90125.90-2.10%31,560
Dec 24, 2025126.00128.60125.42128.60128.602.36%36,630
Dec 23, 2025124.49125.97124.44125.63125.631.16%35,482
Dec 22, 2025123.94124.39123.72124.19124.190.48%52,822
Dec 19, 2025123.33124.08122.93123.60123.60-0.72%65,152
Dec 18, 2025123.08124.57122.89124.50124.501.79%73,791
Dec 17, 2025122.02122.87121.60122.31122.31-1.24%35,825
Dec 16, 2025122.89124.07122.67123.85123.85-0.15%44,973
Dec 15, 2025125.30125.30123.42124.03124.03-3.37%100,370
Dec 12, 2025127.82128.55127.65128.35128.350.60%137,386
Dec 11, 2025126.78127.76126.47127.58127.582.90%129,450
Dec 10, 2025122.45124.22122.45123.98123.982.47%108,459
Dec 9, 2025120.64121.55120.42120.99120.990.09%31,194
Dec 8, 2025120.95121.33119.81120.88120.881.52%65,484
Dec 5, 2025118.14119.56118.14119.07119.07-0.26%38,608
Dec 4, 2025119.95119.98119.22119.39119.390.45%45,764
Dec 3, 2025118.10119.15118.10118.85118.851.52%42,566
Dec 2, 2025116.11117.36115.70117.07117.071.55%81,711
Dec 1, 2025115.06115.28114.33115.28115.280.95%66,333
Nov 28, 2025113.48114.46113.48114.19114.193.15%22,744
Nov 26, 2025109.55111.26109.55110.70110.702.86%52,031
Nov 25, 2025107.14108.29106.88107.62107.62-0.52%55,695
Nov 24, 2025107.10109.41107.10108.18108.18-0.26%173,480
Nov 21, 2025106.72108.81106.65108.46108.462.93%100,406
Nov 20, 2025107.92107.92105.28105.37105.37-2.18%78,788
Nov 19, 2025108.02108.62107.19107.72107.721.68%53,882
Nov 18, 2025105.45106.94105.30105.94105.94-1.92%84,813
Nov 17, 2025108.98109.14107.65108.01108.01-1.86%66,016