Skip to main content
DSV A/S (DSDVY)
OTCMKTS · Delayed Price · Currency is USD
125.16
-3.58 (-2.78%)
Mar 9, 2026, 3:46 PM EST

DSV A/S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026127.41129.40126.91128.74128.74-0.24%50,388
Mar 5, 2026128.75129.57127.43129.04129.041.24%60,736
Mar 4, 2026127.24128.01126.79127.46127.461.57%54,262
Mar 3, 2026122.75126.11122.24125.49125.49-2.60%47,319
Mar 2, 2026128.28129.31127.92128.84128.840.01%37,860
Feb 27, 2026128.06129.71127.80128.83128.83-0.10%45,985
Feb 26, 2026127.55129.86126.76128.96128.960.31%49,822
Feb 25, 2026127.98128.78127.35128.56128.561.47%56,168
Feb 24, 2026126.00127.83126.00126.70126.70-2.40%64,157
Feb 23, 2026131.55131.72129.21129.82129.82-2.23%31,461
Feb 20, 2026129.75133.20129.75132.78132.780.66%42,788
Feb 19, 2026130.58132.07130.32131.91131.91-1.28%35,355
Feb 18, 2026133.93134.68133.14133.62133.621.63%60,172
Feb 17, 2026129.11131.53129.11131.48131.48-0.81%107,378
Feb 13, 2026133.67134.72131.06132.56132.56-1.19%426,066
Feb 12, 2026151.63151.63133.01134.15134.15-11.46%129,232
Feb 11, 2026150.16151.98149.63151.52151.522.52%60,508
Feb 10, 2026148.29149.60147.43147.80147.80-1.79%84,250
Feb 9, 2026150.53151.26150.07150.50150.50-0.46%151,838
Feb 6, 2026149.00151.20148.22151.20151.203.65%160,389
Feb 5, 2026145.35146.80144.87145.88145.880.54%102,824
Feb 4, 2026145.56146.15144.50145.09145.092.84%42,736
Feb 3, 2026141.14141.27139.22141.09141.09-0.04%56,571
Feb 2, 2026140.64141.61140.60141.14141.140.73%28,740
Jan 30, 2026140.79141.27139.86140.12140.12-0.79%41,121
Jan 29, 2026140.88141.27139.37141.24141.241.62%35,411
Jan 28, 2026138.85139.00138.32138.99138.99-0.86%34,782
Jan 27, 2026139.11140.50139.07140.20140.200.96%47,442
Jan 26, 2026138.23139.17138.11138.87138.870.41%21,861
Jan 23, 2026137.32138.32136.93138.30138.30-0.30%30,444
Jan 22, 2026138.92139.48138.47138.71138.710.98%36,446
Jan 21, 2026136.98137.99135.47137.37137.371.10%48,030
Jan 20, 2026135.83137.58135.74135.87135.87-1.46%79,382
Jan 16, 2026137.79138.03137.03137.88137.880.15%32,724
Jan 15, 2026135.71138.13135.71137.67137.671.18%41,058
Jan 14, 2026135.26136.07134.68136.07136.071.24%66,594
Jan 13, 2026134.46135.14133.86134.40134.402.09%48,445
Jan 12, 2026132.36132.72131.33131.65131.650.35%37,831
Jan 9, 2026129.95131.25129.47131.19131.190.57%31,902
Jan 8, 2026130.00131.15129.76130.44130.44-1.14%30,056
Jan 7, 2026131.92132.33131.49131.95131.951.12%39,239
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
Oct 23, 2025110.30110.91109.62110.63110.637.53%50,304
Oct 22, 2025104.06104.06102.29102.88102.88-1.32%35,301
Oct 21, 2025103.51104.86103.03104.26104.26-1.30%54,884
Oct 20, 2025104.83105.67104.70105.63105.631.25%36,593
Oct 17, 2025104.52104.67103.77104.33104.33-0.55%53,226
Oct 16, 2025104.41105.45104.26104.91104.914.59%135,737
Oct 15, 2025100.43100.6799.87100.31100.310.90%40,953
Oct 14, 202598.4599.7297.9099.4299.42-0.07%79,652
Oct 13, 202599.2299.5498.7799.4999.49-0.20%85,797