Skip to main content
logo
DSV A/S (DSDVY)
OTCMKTS · Delayed Price · Currency is USD
108.93
+2.15 (2.01%)
At close: Jul 29, 2026

DSDVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 2026110.23110.25108.09108.93108.932.01%69,958
Jul 28, 2026105.19107.18104.66106.78106.780.68%84,444
Jul 27, 2026107.54108.23105.45106.06106.06-3.16%86,983
Jul 24, 2026110.44110.97109.30109.52109.522.03%230,684
Jul 23, 2026108.18108.23106.61107.34107.34-2.31%259,127
Jul 22, 2026110.81111.13108.71109.88109.88-14.03%38,675
Jul 21, 2026126.91127.84125.51127.81127.810.91%39,590
Jul 20, 2026126.59127.27126.10126.66126.66-2.30%48,256
Jul 17, 2026128.80130.19128.49129.64129.640.16%39,074
Jul 16, 2026127.80129.85127.80129.43129.43-0.31%26,790
Jul 15, 2026130.02130.47128.54129.83129.831.04%35,174
Jul 14, 2026129.54129.96128.34128.50128.500.88%28,655
Jul 13, 2026127.81128.48127.25127.38127.380.22%36,986
Jul 10, 2026126.97127.37125.41127.11127.110.40%55,035
Jul 9, 2026126.35127.25126.16126.60126.601.31%29,210
Jul 8, 2026122.83125.01122.68124.96124.96-0.54%31,312
Jul 7, 2026126.65126.65125.17125.64125.64-0.24%28,551
Jul 6, 2026124.79125.96124.79125.94125.94-0.05%29,586
Jul 2, 2026127.94128.10125.57126.00126.003.33%30,642
Jul 1, 2026120.40122.53120.33121.94121.942.57%41,982
Jun 30, 2026118.71119.15118.17118.88118.88-0.71%31,747
Jun 29, 2026117.73119.95117.56119.73119.731.04%286,397
Jun 26, 2026118.20118.90117.78118.50118.50-1.85%333,966
Jun 25, 2026120.20122.00119.89120.73120.732.78%339,682
Jun 24, 2026116.55118.48116.14117.46117.460.75%475,179
Jun 23, 2026116.78117.64116.24116.58116.58-0.71%418,622
Jun 22, 2026116.82118.13116.82117.41117.410.41%488,843
Jun 18, 2026116.34117.63115.83116.93116.93-1.91%418,392
Jun 17, 2026123.20123.20118.93119.21119.21-1.87%511,285
Jun 16, 2026122.49122.49121.00121.48121.48-0.91%433,747
Jun 15, 2026125.03125.06122.57122.60122.60-1.64%300,734
Jun 12, 2026123.35125.03122.88124.65124.650.36%302,567
Jun 11, 2026119.26124.20119.26124.20124.205.50%314,952
Jun 10, 2026119.61119.94117.59117.73117.73-1.98%396,337
Jun 9, 2026121.71121.85118.70120.11120.11-2.39%300,641
Jun 8, 2026122.70123.65121.93123.05123.050.47%293,897
Jun 5, 2026126.50126.50122.09122.47122.47-2.86%204,064
Jun 4, 2026126.14127.07125.34126.08126.081.87%134,923
Jun 3, 2026125.03125.20123.34123.76123.76-2.34%39,726
Jun 2, 2026126.76127.34126.35126.72126.722.30%32,323
Jun 1, 2026124.24124.65122.79123.87123.87-0.73%100,101
May 29, 2026123.31125.71123.31124.78124.781.39%31,308
May 28, 2026120.81123.21120.68123.07123.071.08%41,969
May 27, 2026121.24122.85121.22121.75121.75-0.02%41,249
May 26, 2026120.63122.59120.63121.77121.773.12%63,060
May 22, 2026119.92119.92117.65118.09118.09-1.35%36,832
May 21, 2026117.98119.97117.63119.71119.712.11%44,756
May 20, 2026115.81118.40115.81117.24117.240.64%46,249
May 19, 2026116.59117.10116.04116.49116.49-3.73%41,404
May 18, 2026120.91121.47119.85121.00121.00-1.59%42,963