Skip to main content
DSV A/S (DSDVY)
OTCMKTS · Delayed Price · Currency is USD
104.01
+1.79 (1.75%)
Jan 23, 2025, 2:50 PM EST

DSV A/S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2025103.06103.06101.97102.22102.22-1.56%111,956
Jan 21, 2025103.00104.54102.81103.84103.845.69%137,310
Jan 17, 202597.5198.9697.5198.2598.25-2.49%39,751
Jan 16, 202599.80100.7899.67100.76100.76-0.95%70,543
Jan 15, 2025102.99102.99101.18101.73101.73-1.33%96,104
Jan 14, 2025102.43103.47101.77103.10103.10-1.08%89,560
Jan 13, 2025102.94104.23102.62104.23104.230.22%56,907
Jan 10, 2025104.13104.40103.53104.00104.00-1.87%58,903
Jan 8, 2025104.87106.01104.78105.98105.980.41%48,639
Jan 7, 2025107.02107.02105.54105.55105.55-2.21%186,233
Jan 6, 2025106.28109.47106.28107.94107.940.67%60,275
Jan 3, 2025105.99107.23105.17107.22107.221.43%53,649
Jan 2, 2025105.84106.91105.54105.71105.71-0.46%87,267
Dec 31, 2024108.22108.22105.81106.20106.20-0.58%29,599
Dec 30, 2024106.85107.32106.29106.82106.82-1.34%54,703
Dec 27, 2024107.51108.27107.39108.27108.270.71%56,087
Dec 26, 2024107.50113.25106.81107.51107.51-0.45%58,276
Dec 24, 2024107.87108.00105.07107.99107.991.84%60,738
Dec 23, 2024105.52106.94105.35106.04106.040.26%65,727
Dec 20, 2024103.98105.78103.98105.77105.771.08%43,079
Dec 19, 2024103.11104.71103.10104.64104.641.05%51,323
Dec 18, 2024105.87105.87103.55103.55103.55-2.61%56,448
Dec 17, 2024105.92106.81105.79106.33106.33-2.98%62,012
Dec 16, 2024108.40110.10108.40109.60109.601.11%66,421
Dec 13, 2024108.37109.49108.22108.40108.400.28%32,987
Dec 12, 2024108.15108.85107.99108.10108.10-0.34%60,384
Dec 11, 2024110.08110.08108.08108.47108.47-0.02%103,833
Dec 10, 2024108.08109.37108.08108.49108.490.06%31,761
Dec 9, 2024108.76108.76107.81108.42108.42-0.01%282,100
Dec 6, 2024108.04109.37107.78108.43108.43-0.59%48,479
Dec 5, 2024108.75109.30108.23109.07109.07-0.09%82,918
Dec 4, 2024108.24109.41108.24109.17109.170.47%50,582
Dec 3, 2024110.29110.29108.11108.65108.650.05%105,936
Dec 2, 2024106.95108.68106.69108.60108.601.90%311,260
Nov 29, 2024105.86106.85105.86106.57106.571.23%144,081
Nov 27, 2024104.76105.48104.61105.28105.281.18%77,462
Nov 26, 2024104.63104.63103.82104.05104.05-0.26%44,523
Nov 25, 2024104.38104.73103.20104.32104.32-1.20%63,375
Nov 22, 2024105.10106.02105.01105.59105.59-1.13%103,500
Nov 21, 2024106.09106.89105.76106.80106.80-0.90%73,151
Nov 20, 2024107.70107.77107.04107.77107.771.36%89,160
Nov 19, 2024106.04106.95105.60106.33106.330.93%54,088
Nov 18, 2024104.98105.82104.35105.35105.351.71%81,078
Nov 15, 2024103.37104.83103.33103.58103.58-1.53%89,370
Nov 14, 2024103.67105.19103.14105.19105.191.75%58,351
Nov 13, 2024104.09104.21102.85103.38103.38-1.39%57,912
Nov 12, 2024105.82105.82104.51104.84104.84-2.07%58,433
Nov 11, 2024106.77107.44106.77107.06107.06-0.11%57,855
Nov 8, 2024106.94107.43106.40107.18107.18-0.06%64,837
Nov 7, 2024107.83108.28106.83107.24107.24-0.84%131,972
Nov 6, 2024104.46108.32104.46108.15108.15-2.22%42,904
Nov 5, 2024109.07110.76109.07110.60110.600.16%45,528
Nov 4, 2024109.74110.42109.74110.42110.42-0.03%46,475
Nov 1, 2024110.44110.85109.98110.45110.451.27%62,156
Oct 31, 2024108.65109.06108.11109.06109.060.01%44,448
Oct 30, 2024108.10110.05108.10109.05109.05-0.42%59,372
Oct 29, 2024108.39109.52108.39109.51109.51-0.40%73,956
Oct 28, 2024109.97110.63109.71109.95109.951.37%112,295
Oct 25, 2024108.51108.99108.30108.46108.46-0.35%57,249
Oct 24, 2024109.13109.85108.57108.84108.84-0.26%39,880
Oct 23, 2024109.55109.55108.65109.13109.13-2.98%160,202
Oct 22, 2024110.07114.66109.21112.48112.482.20%72,322
Oct 21, 2024110.04111.10109.34110.06110.060.81%27,650
Oct 18, 2024109.21109.38108.86109.18109.180.26%49,490
Oct 17, 2024108.74109.29108.36108.90108.90-1.21%146,219
Oct 16, 2024110.49110.67109.89110.23110.230.06%49,419
Oct 15, 2024110.28111.06110.07110.16110.16-1.51%21,452
Oct 14, 2024112.16112.24111.29111.85111.850.68%32,651
Oct 11, 2024111.68111.80110.23111.10111.10-0.95%85,817
Oct 10, 2024111.59112.39111.06112.17112.17-1.04%46,969
Oct 9, 2024112.28114.52112.27113.35113.351.01%43,016
Oct 8, 2024112.26112.71111.78112.22112.221.89%14,905
Oct 7, 2024110.19110.61109.83110.14110.14-0.85%30,994
Oct 4, 2024112.23112.75110.41111.08111.080.28%53,406
Oct 3, 2024104.59115.75102.77110.77110.775.57%110,033
Oct 2, 2024104.90105.28104.30104.93104.932.95%33,284
Oct 1, 2024101.32102.15100.90101.92101.92-1.51%33,839
Sep 30, 2024102.83103.94102.83103.48103.48-1.00%10,802
Sep 27, 2024104.40104.68104.07104.52104.520.11%21,797
Sep 26, 2024104.50104.54104.15104.40104.402.64%45,482
Sep 25, 2024103.10103.10101.71101.71101.71-0.24%14,862
Sep 24, 2024101.31102.03100.46101.95101.95-0.37%19,906
Sep 23, 2024101.35102.38101.35102.33102.330.18%19,424
Sep 20, 2024102.04102.32101.40102.14102.14-1.10%16,133
Sep 19, 2024103.74103.74102.81103.28103.28-53,574
Sep 18, 2024102.67104.12101.86103.28103.28-1.38%53,858
Sep 17, 2024105.00105.10104.31104.72104.722.01%16,556
Sep 16, 2024102.96102.96102.20102.66102.66-0.16%18,722
Sep 13, 2024101.95103.11101.95102.82102.820.70%23,249
Sep 12, 2024100.28102.2899.31102.11102.118.63%73,414
Sep 11, 202492.6895.0092.0894.0094.001.83%35,881
Sep 10, 202491.7092.3591.6992.3192.310.75%38,724
Sep 9, 202492.5692.5690.7791.6291.620.02%24,821
Sep 6, 202493.0193.0191.4191.6091.600.62%17,512
Sep 5, 202491.9591.9591.0491.0491.040.14%44,226
Sep 4, 202490.5791.1290.3690.9190.91-0.23%12,624
Sep 3, 202490.9791.4590.7891.1291.121.87%42,471
Aug 30, 202489.1690.1489.1689.4589.45-2.81%21,872
Aug 29, 202492.0692.3291.9292.0492.040.16%16,437
Aug 28, 202492.2092.3591.8491.8991.89-0.50%47,776