DSV A/S (DSDVF)
OTCMKTS
· Delayed Price · Currency is USD
250.84
-9.28 (-3.57%)
At close: Mar 6, 2026
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 254.57 | 262.70 | 250.76 | 250.84 | 250.84 | -3.57% | 338 |
| Mar 5, 2026 | 250.55 | 260.11 | 250.55 | 260.11 | 260.11 | 3.45% | 665 |
| Mar 4, 2026 | 247.90 | 256.16 | 247.90 | 251.44 | 251.44 | 0.42% | 245 |
| Mar 3, 2026 | 253.80 | 253.80 | 242.39 | 250.38 | 250.38 | -1.13% | 1,039 |
| Mar 2, 2026 | 248.15 | 261.51 | 248.15 | 253.24 | 253.24 | -2.01% | 13,918 |
| Feb 27, 2026 | 253.67 | 259.62 | 253.67 | 258.43 | 258.43 | -0.06% | 626 |
| Feb 26, 2026 | 251.67 | 258.58 | 251.67 | 258.58 | 258.58 | 2.10% | 324 |
| Feb 25, 2026 | 253.26 | 258.00 | 253.26 | 253.26 | 253.26 | 1.15% | 780 |
| Feb 24, 2026 | 249.21 | 257.40 | 249.21 | 250.39 | 250.39 | -5.30% | 206 |
| Feb 23, 2026 | 271.45 | 271.45 | 254.30 | 264.39 | 264.39 | 1.32% | 480 |
| Feb 20, 2026 | 262.59 | 266.20 | 258.84 | 260.94 | 260.94 | -1.23% | 175 |
| Feb 19, 2026 | 259.37 | 264.19 | 259.37 | 264.19 | 264.19 | -2.14% | 285 |
| Feb 18, 2026 | 273.65 | 273.65 | 263.85 | 269.98 | 269.98 | 5.20% | 794 |
| Feb 17, 2026 | 251.45 | 262.58 | 251.45 | 256.62 | 256.62 | -3.13% | 1,363 |
| Feb 13, 2026 | 273.60 | 273.60 | 264.92 | 264.92 | 264.92 | -4.71% | 612 |
| Feb 12, 2026 | 306.41 | 306.41 | 269.24 | 278.03 | 278.03 | -6.40% | 449 |
| Feb 11, 2026 | 303.02 | 307.10 | 293.50 | 297.05 | 297.05 | -0.28% | 7,726 |
| Feb 10, 2026 | 299.09 | 299.09 | 294.18 | 297.89 | 297.89 | 0.74% | 317 |
| Feb 9, 2026 | 301.83 | 303.24 | 295.69 | 295.69 | 295.69 | -2.09% | 22,815 |
| Feb 6, 2026 | 302.27 | 302.27 | 288.36 | 302.00 | 302.00 | 2.81% | 577 |
| Feb 5, 2026 | 298.40 | 298.40 | 285.14 | 293.76 | 293.76 | 2.19% | 339 |
| Feb 4, 2026 | 288.90 | 292.78 | 283.50 | 287.48 | 287.48 | 2.68% | 942 |
| Feb 3, 2026 | 276.96 | 285.51 | 276.29 | 279.98 | 279.98 | -1.34% | 324 |
| Feb 2, 2026 | 283.36 | 283.77 | 276.76 | 283.77 | 283.77 | -0.56% | 301 |
| Jan 30, 2026 | 285.37 | 285.37 | 272.45 | 285.37 | 285.37 | -0.09% | 465 |
| Jan 29, 2026 | 291.20 | 291.20 | 278.18 | 285.62 | 285.62 | 4.89% | 451 |
| Jan 28, 2026 | 272.31 | 283.29 | 272.31 | 272.31 | 272.31 | -0.54% | 618 |
| Jan 27, 2026 | 283.70 | 283.70 | 270.51 | 273.80 | 273.80 | -3.18% | 488 |
| Jan 26, 2026 | 282.80 | 282.80 | 273.20 | 282.80 | 282.80 | 3.68% | 291 |
| Jan 23, 2026 | 280.35 | 281.00 | 272.69 | 272.75 | 272.75 | -3.56% | 290 |
| Jan 22, 2026 | 276.80 | 282.83 | 275.12 | 282.83 | 282.83 | 1.82% | 287 |
| Jan 21, 2026 | 277.77 | 277.77 | 270.18 | 277.77 | 277.77 | 4.24% | 920 |
| Jan 20, 2026 | 269.54 | 276.74 | 266.47 | 266.47 | 266.47 | -2.06% | 1,157 |
| Jan 16, 2026 | 279.67 | 279.67 | 272.08 | 272.08 | 272.08 | -1.37% | 495 |
| Jan 15, 2026 | 275.35 | 276.26 | 267.85 | 275.85 | 275.85 | 4.25% | 163 |
| Jan 14, 2026 | 274.60 | 275.64 | 264.60 | 264.60 | 264.60 | -0.79% | 11,846 |
| Jan 13, 2026 | 271.40 | 271.66 | 266.15 | 266.70 | 266.70 | 2.13% | 422 |
| Jan 12, 2026 | 261.51 | 266.10 | 260.82 | 261.14 | 261.14 | -1.20% | 501 |
| Jan 9, 2026 | 262.26 | 264.50 | 255.00 | 264.30 | 264.30 | 0.62% | 556 |
| Jan 8, 2026 | 262.85 | 263.08 | 257.62 | 262.68 | 262.68 | -1.25% | 230 |
| Jan 7, 2026 | 268.14 | 268.14 | 260.98 | 266.00 | 266.00 | 0.87% | 569 |
| Jan 6, 2026 | 258.59 | 264.22 | 255.25 | 263.70 | 263.70 | 4.62% | 411 |
| Jan 5, 2026 | 255.18 | 258.14 | 249.00 | 252.05 | 252.05 | 0.96% | 579 |
| Jan 2, 2026 | 249.84 | 253.78 | 248.62 | 249.66 | 249.66 | -1.65% | 531 |
| Dec 31, 2025 | 253.85 | 253.85 | 250.16 | 253.85 | 253.85 | -0.99% | 251 |
| Dec 30, 2025 | 256.36 | 256.98 | 247.55 | 256.40 | 256.40 | -1.18% | 124 |
| Dec 29, 2025 | 256.46 | 259.79 | 251.06 | 259.45 | 259.45 | 4.45% | 819 |
| Dec 26, 2025 | 244.09 | 256.45 | 240.03 | 248.41 | 248.41 | -0.10% | 520 |
| Dec 24, 2025 | 248.86 | 255.60 | 248.52 | 248.67 | 248.67 | 0.24% | 202 |
| Dec 23, 2025 | 243.15 | 253.94 | 243.15 | 248.07 | 248.07 | 0.80% | 333 |
| Dec 22, 2025 | 250.93 | 250.93 | 245.80 | 246.10 | 246.10 | -1.60% | 546 |
| Dec 19, 2025 | 244.54 | 250.16 | 243.86 | 250.10 | 250.10 | 1.87% | 706 |
| Dec 18, 2025 | 249.89 | 251.14 | 244.38 | 245.50 | 245.50 | 1.61% | 788 |
| Dec 17, 2025 | 246.64 | 250.52 | 241.62 | 241.62 | 241.62 | -1.51% | 690 |
| Dec 16, 2025 | 247.26 | 250.36 | 244.62 | 245.33 | 245.33 | -2.06% | 138 |
| Dec 15, 2025 | 247.54 | 251.70 | 245.10 | 250.48 | 250.48 | -3.22% | 395 |
| Dec 12, 2025 | 252.71 | 258.84 | 252.71 | 258.82 | 258.82 | 2.32% | 286 |
| Dec 11, 2025 | 250.80 | 264.85 | 250.80 | 252.96 | 252.96 | 2.91% | 177 |
| Dec 10, 2025 | 250.60 | 250.60 | 243.40 | 245.80 | 245.80 | 1.85% | 9,099 |
| Dec 9, 2025 | 239.58 | 245.08 | 239.58 | 241.33 | 241.33 | -1.00% | 473 |
| Dec 8, 2025 | 240.96 | 244.24 | 238.86 | 243.76 | 243.76 | 1.54% | 1,123 |
| Dec 5, 2025 | 236.32 | 240.86 | 236.32 | 240.06 | 240.06 | -0.32% | 835 |
| Dec 4, 2025 | 232.05 | 241.42 | 232.05 | 240.82 | 240.82 | 0.23% | 556 |
| Dec 3, 2025 | 238.54 | 240.32 | 234.10 | 240.26 | 240.26 | 3.58% | 2,901 |
| Dec 2, 2025 | 233.94 | 236.40 | 230.18 | 231.96 | 231.96 | -0.26% | 307 |
| Dec 1, 2025 | 227.36 | 232.56 | 224.75 | 232.56 | 232.56 | 1.01% | 816 |
| Nov 28, 2025 | 228.76 | 230.24 | 225.10 | 230.24 | 230.24 | 5.19% | 491 |
| Nov 26, 2025 | 218.46 | 223.52 | 216.35 | 218.88 | 218.88 | 2.64% | 1,291 |
| Nov 25, 2025 | 213.04 | 217.84 | 211.78 | 213.24 | 213.24 | -0.42% | 523 |
| Nov 24, 2025 | 213.00 | 219.25 | 212.62 | 214.14 | 214.14 | 0.36% | 648 |
| Nov 21, 2025 | 216.96 | 219.38 | 211.54 | 213.38 | 213.38 | -0.68% | 628 |
| Nov 20, 2025 | 208.55 | 219.52 | 208.55 | 214.83 | 214.83 | 0.80% | 635 |
| Nov 19, 2025 | 212.61 | 218.50 | 212.46 | 213.12 | 213.12 | 1.86% | 1,190 |
| Nov 18, 2025 | 206.16 | 215.55 | 206.16 | 209.22 | 209.22 | -2.08% | 472 |
| Nov 17, 2025 | 215.46 | 221.24 | 213.48 | 213.66 | 213.66 | -3.77% | 1,674 |
| Nov 14, 2025 | 222.16 | 224.00 | 217.02 | 222.02 | 222.02 | -0.05% | 577 |
| Nov 13, 2025 | 222.25 | 226.50 | 221.45 | 222.12 | 222.12 | -2.16% | 721 |
| Nov 12, 2025 | 228.04 | 231.32 | 221.48 | 227.02 | 227.02 | 0.62% | 5,676 |
| Nov 11, 2025 | 224.80 | 230.79 | 224.40 | 225.63 | 225.63 | 0.13% | 9,886 |
| Nov 10, 2025 | 223.24 | 225.89 | 218.76 | 225.34 | 225.34 | 6.36% | 650 |
| Nov 7, 2025 | 218.94 | 221.14 | 210.93 | 211.87 | 211.87 | -4.99% | 482 |
| Nov 6, 2025 | 220.78 | 223.06 | 210.72 | 222.99 | 222.99 | 1.71% | 345 |
| Nov 5, 2025 | 210.55 | 219.24 | 210.55 | 219.24 | 219.24 | 4.07% | 344 |
| Nov 4, 2025 | 212.76 | 215.82 | 210.66 | 210.66 | 210.66 | -1.38% | 446 |
| Nov 3, 2025 | 217.00 | 218.66 | 212.94 | 213.60 | 213.60 | -0.59% | 1,386 |
| Oct 31, 2025 | 211.78 | 218.15 | 209.64 | 214.86 | 214.86 | -0.51% | 495 |
| Oct 30, 2025 | 216.99 | 216.99 | 211.50 | 215.96 | 215.96 | -0.09% | 439 |
| Oct 29, 2025 | 222.02 | 222.02 | 216.16 | 216.16 | 216.16 | -0.35% | 610 |
| Oct 28, 2025 | 218.91 | 224.14 | 216.92 | 216.92 | 216.92 | -0.77% | 839 |
| Oct 27, 2025 | 217.02 | 223.25 | 217.02 | 218.60 | 218.60 | 1.91% | 863 |
| Oct 24, 2025 | 219.38 | 219.38 | 214.50 | 214.50 | 214.50 | -3.93% | 3,383 |
| Oct 23, 2025 | 219.14 | 224.74 | 217.98 | 223.28 | 223.28 | 9.59% | 622 |
| Oct 22, 2025 | 208.53 | 210.05 | 203.75 | 203.75 | 203.75 | -1.46% | 464 |
| Oct 21, 2025 | 208.78 | 211.64 | 205.78 | 206.76 | 206.76 | -0.95% | 779 |
| Oct 20, 2025 | 207.44 | 213.56 | 207.44 | 208.74 | 208.74 | 0.68% | 653 |
| Oct 17, 2025 | 207.50 | 210.98 | 205.26 | 207.32 | 207.32 | -2.61% | 453 |
| Oct 16, 2025 | 209.44 | 212.88 | 204.25 | 212.88 | 212.88 | 7.30% | 864 |
| Oct 15, 2025 | 205.90 | 205.90 | 196.31 | 198.40 | 198.40 | 0.99% | 1,220 |
| Oct 14, 2025 | 195.36 | 200.92 | 195.14 | 196.46 | 196.46 | -0.17% | 418 |
| Oct 13, 2025 | 196.12 | 201.98 | 195.12 | 196.80 | 196.80 | -0.10% | 939 |