Skip to main content
DSV A/S (DSDVY)
OTCMKTS · Delayed Price · Currency is USD
130.66
+0.53 (0.41%)
At close: Apr 28, 2026

DSV A/S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026130.50130.85129.53130.66130.660.41%41,468
Apr 27, 2026130.36130.62129.37130.13130.13-1.21%31,426
Apr 24, 2026131.65132.25131.17131.73131.730.92%26,441
Apr 23, 2026131.97132.29129.08130.53130.53-1.55%47,680
Apr 22, 2026134.31134.33131.99132.58132.58-0.10%28,526
Apr 21, 2026134.85135.35132.71132.71132.71-1.71%40,479
Apr 20, 2026132.84135.02132.44135.02135.020.30%46,941
Apr 17, 2026135.82136.14133.94134.61134.612.25%44,398
Apr 16, 2026131.71132.30131.11131.65131.650.59%40,470
Apr 15, 2026130.47130.92129.97130.88130.880.28%27,844
Apr 14, 2026130.69130.82130.14130.52130.520.26%23,374
Apr 13, 2026127.23130.18126.97130.18130.18-0.63%41,219
Apr 10, 2026131.27131.47130.03131.01131.012.48%30,774
Apr 9, 2026127.23128.16126.01127.84127.840.50%41,265
Apr 8, 2026128.05128.11126.21127.20127.203.29%63,677
Apr 7, 2026121.47123.28120.42123.15123.150.52%55,008
Apr 6, 2026122.09124.25122.09122.51122.510.55%37,886
Apr 2, 2026117.50122.32117.50121.84121.84-0.03%53,984
Apr 1, 2026122.29123.03121.27121.88121.881.52%42,460
Mar 31, 2026118.92120.24117.60120.05120.054.16%62,159
Mar 30, 2026117.13117.21115.21115.25115.250.42%51,824
Mar 27, 2026114.90115.36114.32114.77114.77-1.64%53,351
Mar 26, 2026116.59118.02116.47116.68116.680.64%51,997
Mar 25, 2026116.49116.91115.26115.94115.94-3.34%39,376
Mar 24, 2026116.16120.34116.16119.94119.940.65%52,308
Mar 23, 2026119.94121.62118.34119.16119.160.63%52,487
Mar 20, 2026121.47121.59118.03118.41118.08-4.76%57,059
Mar 19, 2026121.52124.97121.52124.33123.99-0.11%50,184
Mar 18, 2026125.26126.00124.45124.47124.13-1.78%41,574
Mar 17, 2026126.54127.68126.07126.73126.381.02%46,608
Mar 16, 2026124.88126.42123.81125.45125.113.24%89,349
Mar 13, 2026122.79123.74121.31121.51121.18-1.98%51,791
Mar 12, 2026124.61125.61123.13123.96123.62-1.89%132,551
Mar 11, 2026125.17126.99125.04126.35126.00-0.51%122,393
Mar 10, 2026128.83129.50126.90127.00126.650.71%89,258
Mar 9, 2026124.81126.78122.44126.11125.76-2.04%66,591
Mar 6, 2026127.41129.40126.91128.74128.38-0.24%50,388
Mar 5, 2026128.75129.57127.43129.04128.691.24%60,736
Mar 4, 2026127.24128.01126.79127.46127.111.57%54,262
Mar 3, 2026122.75126.11122.24125.49125.14-2.60%47,319
Mar 2, 2026128.28129.31127.92128.84128.490.01%37,860
Feb 27, 2026128.06129.71127.80128.83128.48-0.10%45,985
Feb 26, 2026127.55129.86126.76128.96128.610.31%49,822
Feb 25, 2026127.98128.78127.35128.56128.211.47%56,168
Feb 24, 2026126.00127.83126.00126.70126.35-2.40%64,157
Feb 23, 2026131.55131.72129.21129.82129.46-2.23%31,461
Feb 20, 2026129.75133.20129.75132.78132.410.66%42,788
Feb 19, 2026130.58132.07130.32131.91131.55-1.28%35,355
Feb 18, 2026133.93134.68133.14133.62133.251.63%60,172
Feb 17, 2026129.11131.53129.11131.48131.12-0.81%107,378
Feb 13, 2026133.67134.72131.06132.56132.20-1.19%426,066
Feb 12, 2026151.63151.63133.01134.15133.78-11.46%129,232
Feb 11, 2026150.16151.98149.63151.52151.102.52%60,508
Feb 10, 2026148.29149.60147.43147.80147.39-1.79%84,250
Feb 9, 2026150.53151.26150.07150.50150.09-0.46%151,838
Feb 6, 2026149.00151.20148.22151.20150.783.65%160,389
Feb 5, 2026145.35146.80144.87145.88145.480.54%102,824
Feb 4, 2026145.56146.15144.50145.09144.692.84%42,736
Feb 3, 2026141.14141.27139.22141.09140.70-0.04%56,571
Feb 2, 2026140.64141.61140.60141.14140.750.73%28,740
Jan 30, 2026140.79141.27139.86140.12139.73-0.79%41,121
Jan 29, 2026140.88141.27139.37141.24140.851.62%35,411
Jan 28, 2026138.85139.00138.32138.99138.61-0.86%34,782
Jan 27, 2026139.11140.50139.07140.20139.810.96%47,442
Jan 26, 2026138.23139.17138.11138.87138.490.41%21,861
Jan 23, 2026137.32138.32136.93138.30137.92-0.30%30,444
Jan 22, 2026138.92139.48138.47138.71138.330.98%36,446
Jan 21, 2026136.98137.99135.47137.37136.991.10%48,030
Jan 20, 2026135.83137.58135.74135.87135.50-1.46%79,382
Jan 16, 2026137.79138.03137.03137.88137.500.15%32,724
Jan 15, 2026135.71138.13135.71137.67137.291.18%41,058
Jan 14, 2026135.26136.07134.68136.07135.701.24%66,594
Jan 13, 2026134.46135.14133.86134.40134.032.09%48,445
Jan 12, 2026132.36132.72131.33131.65131.280.35%37,831
Jan 9, 2026129.95131.25129.47131.19130.830.57%31,902
Jan 8, 2026130.00131.15129.76130.44130.08-1.14%30,056
Jan 7, 2026131.92132.33131.49131.95131.591.12%39,239
Jan 6, 2026130.30131.18130.02130.49130.131.86%57,087
Jan 5, 2026124.55128.19124.55128.11127.760.02%40,422
Jan 2, 2026125.78128.09125.24128.09127.741.39%50,454
Dec 31, 2025126.20126.52126.10126.34125.99-0.35%21,320
Dec 30, 2025126.69127.25126.38126.79126.44-0.28%24,289
Dec 29, 2025127.24127.72126.83127.15126.800.99%71,476
Dec 26, 2025126.83128.67125.72125.90125.55-2.10%31,560
Dec 24, 2025126.00128.60125.42128.60128.252.36%36,630
Dec 23, 2025124.49125.97124.44125.63125.281.16%35,482
Dec 22, 2025123.94124.39123.72124.19123.850.48%52,822
Dec 19, 2025123.33124.08122.93123.60123.26-0.72%65,152
Dec 18, 2025123.08124.57122.89124.50124.161.79%73,791
Dec 17, 2025122.02122.87121.60122.31121.97-1.24%35,825
Dec 16, 2025122.89124.07122.67123.85123.51-0.15%44,973
Dec 15, 2025125.30125.30123.42124.03123.69-3.37%100,370
Dec 12, 2025127.82128.55127.65128.35128.000.60%137,386
Dec 11, 2025126.78127.76126.47127.58127.232.90%129,450
Dec 10, 2025122.45124.22122.45123.98123.642.47%108,459
Dec 9, 2025120.64121.55120.42120.99120.660.09%31,194
Dec 8, 2025120.95121.33119.81120.88120.551.52%65,484
Dec 5, 2025118.14119.56118.14119.07118.74-0.26%38,608
Dec 4, 2025119.95119.98119.22119.39119.060.45%45,764
Dec 3, 2025118.10119.15118.10118.85118.521.52%42,566