Skip to main content
logo
DSV A/S (DSDVY)
OTCMKTS · Delayed Price · Currency is USD
130.49
+2.38 (1.86%)
Jan 6, 2026, 4:00 PM EST

DSV A/S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 14, 2025109.74110.89109.40110.06110.06-2.13%72,973
Nov 13, 2025112.41113.82111.78112.45112.45-2.17%55,336
Nov 12, 2025114.54115.84114.33114.95114.95-0.26%119,616
Nov 11, 2025113.17115.25113.07115.25115.253.18%231,751
Nov 10, 2025111.01114.00110.69111.70111.703.03%91,821
Nov 7, 2025107.41108.41107.36108.41108.41-0.84%54,009
Nov 6, 2025108.25109.34107.68109.33109.330.75%99,647
Nov 5, 2025108.02109.21108.02108.52108.521.80%58,061
Nov 4, 2025105.94107.40105.94106.60106.60-1.31%84,663
Nov 3, 2025107.37108.15107.32108.02108.021.78%71,877
Oct 31, 2025106.59108.31105.87106.13106.13-0.62%71,835
Oct 30, 2025107.37107.47106.75106.79106.79-2.40%80,614
Oct 29, 2025109.81110.59108.99109.42109.42-0.16%55,491
Oct 28, 2025110.35110.71109.46109.59109.59-1.38%78,146
Oct 27, 2025109.31111.29109.15111.12111.123.95%190,961
Oct 24, 2025109.36109.36106.90106.90106.90-3.37%47,324