Skip to main content
DSV A/S (DSDVF)
OTCMKTS · Delayed Price · Currency is USD
258.72
-6.94 (-2.61%)
Apr 27, 2026, 4:00 PM EST

DSV A/S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026261.65262.75257.62258.72258.72-2.61%484
Apr 24, 2026263.80266.00260.81265.66265.661.64%249
Apr 23, 2026265.17266.68260.99261.37261.37-1.38%550
Apr 22, 2026266.77268.76265.02265.02265.02-0.19%342
Apr 21, 2026270.79272.02265.53265.53265.530.96%352
Apr 20, 2026267.82269.84263.01263.01263.01-1.68%167
Apr 17, 2026272.71272.71267.49267.49267.490.41%169
Apr 16, 2026260.74266.39258.35266.39266.390.84%163
Apr 15, 2026257.04264.36257.04264.18264.182.32%219
Apr 14, 2026258.96265.37257.35258.18258.180.87%258
Apr 13, 2026260.55260.55254.00255.97255.97-1.29%1,107
Apr 10, 2026258.86266.28258.62259.32259.323.52%730
Apr 9, 2026250.58257.25250.51250.51250.51-5.51%299
Apr 8, 2026252.83265.10252.38265.10265.109.95%390
Apr 7, 2026245.29245.74240.87241.12241.12-2.45%208
Apr 6, 2026247.18247.18240.68247.18247.183.25%550
Apr 2, 2026239.39244.91239.39239.39239.39-0.89%329
Apr 1, 2026242.35253.05241.39241.54241.542.04%1,087
Mar 31, 2026235.25243.20235.25236.71236.712.42%1,610
Mar 30, 2026231.35241.90230.52231.11231.111.54%2,961
Mar 27, 2026231.68231.95227.61227.61227.61-4.30%391
Mar 26, 2026233.10238.60233.10237.82237.821.26%1,196
Mar 25, 2026230.06234.87230.06234.87234.87-3.32%990
Mar 24, 2026231.51242.93231.51242.93242.930.19%355
Mar 23, 2026244.89244.89236.03242.47242.47-2.63%673
Mar 20, 2026240.76249.02237.10249.02249.022.94%2,079
Mar 19, 2026241.92246.54241.92241.92240.83-2.33%333
Mar 18, 2026252.36255.85247.70247.70246.59-1.10%285
Mar 17, 2026250.25258.70250.25250.44249.321.50%601
Mar 16, 2026249.20252.48246.75246.75245.65-0.41%1,455
Mar 13, 2026251.20251.20242.72247.77246.66-1.74%2,167
Mar 12, 2026249.80255.65243.95252.14251.010.27%552
Mar 11, 2026243.20254.93243.20251.46250.34-1.14%343
Mar 10, 2026263.75263.75254.08254.35253.220.79%471
Mar 9, 2026250.24252.36244.77252.36251.230.61%186
Mar 6, 2026254.57262.70250.76250.84249.71-3.57%338
Mar 5, 2026250.55260.11250.55260.11258.953.45%665
Mar 4, 2026247.90256.16247.90251.44250.320.42%245
Mar 3, 2026253.80253.80242.39250.38249.26-1.13%1,039
Mar 2, 2026248.15261.51248.15253.24252.10-2.01%13,918
Feb 27, 2026253.67259.62253.67258.43257.28-0.06%626
Feb 26, 2026251.67258.58251.67258.58257.422.10%324
Feb 25, 2026253.26258.00253.26253.26252.121.15%780
Feb 24, 2026249.21257.40249.21250.39249.27-5.30%206
Feb 23, 2026271.45271.45254.30264.39263.211.32%480
Feb 20, 2026262.59266.20258.84260.94259.77-1.23%175
Feb 19, 2026259.37264.19259.37264.19263.00-2.14%285
Feb 18, 2026273.65273.65263.85269.98268.775.20%794
Feb 17, 2026251.45262.58251.45256.62255.48-3.13%1,363
Feb 13, 2026273.60273.60264.92264.92263.74-4.71%612
Feb 12, 2026306.41306.41269.24278.03276.78-6.40%449
Feb 11, 2026303.02307.10293.50297.05295.72-0.28%7,726
Feb 10, 2026299.09299.09294.18297.89296.560.74%317
Feb 9, 2026301.83303.24295.69295.69294.37-2.09%22,815
Feb 6, 2026302.27302.27288.36302.00300.652.81%577
Feb 5, 2026298.40298.40285.14293.76292.452.19%339
Feb 4, 2026288.90292.78283.50287.48286.192.68%942
Feb 3, 2026276.96285.51276.29279.98278.72-1.34%324
Feb 2, 2026283.36283.77276.76283.77282.50-0.56%301
Jan 30, 2026285.37285.37272.45285.37284.09-0.09%465
Jan 29, 2026291.20291.20278.18285.62284.344.89%451
Jan 28, 2026272.31283.29272.31272.31271.09-0.54%618
Jan 27, 2026283.70283.70270.51273.80272.57-3.18%488
Jan 26, 2026282.80282.80273.20282.80281.543.68%291
Jan 23, 2026280.35281.00272.69272.75271.53-3.56%290
Jan 22, 2026276.80282.83275.12282.83281.571.82%287
Jan 21, 2026277.77277.77270.18277.77276.534.24%920
Jan 20, 2026269.54276.74266.47266.47265.28-2.06%1,157
Jan 16, 2026279.67279.67272.08272.08270.86-1.37%495
Jan 15, 2026275.35276.26267.85275.85274.624.25%163
Jan 14, 2026274.60275.64264.60264.60263.42-0.79%11,846
Jan 13, 2026271.40271.66266.15266.70265.512.13%422
Jan 12, 2026261.51266.10260.82261.14259.97-1.20%501
Jan 9, 2026262.26264.50255.00264.30263.120.62%556
Jan 8, 2026262.85263.08257.62262.68261.51-1.25%230
Jan 7, 2026268.14268.14260.98266.00264.810.87%569
Jan 6, 2026258.59264.22255.25263.70262.524.62%411
Jan 5, 2026255.18258.14249.00252.05250.920.96%579
Jan 2, 2026249.84253.78248.62249.66248.54-1.65%531
Dec 31, 2025253.85253.85250.16253.85252.72-0.99%251
Dec 30, 2025256.36256.98247.55256.40255.25-1.18%124
Dec 29, 2025256.46259.79251.06259.45258.294.45%819
Dec 26, 2025244.09256.45240.03248.41247.30-0.10%520
Dec 24, 2025248.86255.60248.52248.67247.550.24%202
Dec 23, 2025243.15253.94243.15248.07246.960.80%333
Dec 22, 2025250.93250.93245.80246.10245.00-1.60%546
Dec 19, 2025244.54250.16243.86250.10248.981.87%706
Dec 18, 2025249.89251.14244.38245.50244.401.61%788
Dec 17, 2025246.64250.52241.62241.62240.54-1.51%690
Dec 16, 2025247.26250.36244.62245.33244.23-2.06%138
Dec 15, 2025247.54251.70245.10250.48249.36-3.22%395
Dec 12, 2025252.71258.84252.71258.82257.662.32%286
Dec 11, 2025250.80264.85250.80252.96251.832.91%177
Dec 10, 2025250.60250.60243.40245.80244.701.85%9,099
Dec 9, 2025239.58245.08239.58241.33240.25-1.00%473
Dec 8, 2025240.96244.24238.86243.76242.671.54%1,123
Dec 5, 2025236.32240.86236.32240.06238.99-0.32%835
Dec 4, 2025232.05241.42232.05240.82239.740.23%556
Dec 3, 2025238.54240.32234.10240.26239.193.58%2,901
Dec 2, 2025233.94236.40230.18231.96230.92-0.26%307