DSDVY | DSV Unsp ADR | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

DSV Unsp ADR (DSDVY)

OTC

$103.12-$0.29 (-0.28%)

Price as of Oct 23, 2026

N/A
Market Cap
-3.09%
1-Year Change
Integrated Freight & Logistics
Industry

1 Month
+10.12%

Low Price$85.61

High Price$103.71
3 Months
-3.93%

Low Price$85.61

High Price$110.92
1 Year
-3.09%

Low Price$85.61

High Price$150.83

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	101.85	103.19	101.41	103.12	-0.28%	190,591
10/22/2026	102.11	103.63	102.11	103.41	-0.29%	68,026
10/21/2026	102.45	104.11	102.29	103.71	+15.31%	58,448
10/21/2026	$1.31 Earnings
10/20/2026	89.15	90.47	88.94	89.94	-0.45%	86,784
10/19/2026	90.84	91.72	90.35	90.35	-2.04%	130,625
10/16/2026	92.19	92.97	91.65	92.23	+2.69%	256,069
10/15/2026	87.84	89.92	87.69	89.81	+4.50%	119,079
10/14/2026	86.06	86.12	85.46	85.94	-0.49%	68,196
10/13/2026	86.80	87.02	85.93	86.36	+0.09%	96,564
10/12/2026	87.29	87.48	85.90	86.28	-0.98%	218,319
10/09/2026	86.53	87.70	86.52	87.13	+1.78%	346,089
10/08/2026	86.21	87.01	84.51	85.61	-0.44%	163,313
10/07/2026	85.70	85.99	85.00	85.99	-0.89%	76,470
10/06/2026	87.82	87.82	86.61	86.76	-0.68%	90,004
10/05/2026	88.50	88.50	86.89	87.35	-3.19%	101,186
10/02/2026	89.31	90.80	89.28	90.23	+3.76%	138,846
10/01/2026	87.50	87.89	86.59	86.96	-1.23%	168,177
09/30/2026	89.17	89.78	88.03	88.04	-3.15%	91,860
09/29/2026	90.89	91.09	90.38	90.90	+0.32%	79,423
09/28/2026	90.65	91.27	90.30	90.61	-2.43%	106,497
09/25/2026	92.16	93.00	91.44	92.87	+3.15%	193,105
09/24/2026	91.92	91.92	89.18	90.03	-3.86%	206,636
09/23/2026	93.51	94.50	93.07	93.64	+0.91%	105,536
09/22/2026	92.26	92.84	90.85	92.80	+0.18%	264,498
09/21/2026	99.43	99.43	91.07	92.63	-5.33%	113,186
09/18/2026	98.11	98.18	97.28	97.84	-2.03%	71,546
09/17/2026	99.33	100.70	99.21	99.87	+4.74%	181,289
09/16/2026	97.62	97.63	95.15	95.35	-1.17%	85,010
09/15/2026	97.35	98.04	95.83	96.48	-3.00%	640,109
09/14/2026	100.09	100.09	98.84	99.46	-0.70%	97,792
09/11/2026	101.52	101.91	100.09	100.16	-2.44%	77,344
09/10/2026	102.07	103.97	101.97	102.67	+1.45%	93,266
09/09/2026	101.56	101.64	101.06	101.20	-0.86%	60,518
09/08/2026	102.91	103.02	101.85	102.08	-0.65%	77,828
09/04/2026	102.28	102.96	102.00	102.75	-0.65%	50,764
09/03/2026	103.48	103.71	102.71	103.42	+1.87%	140,682
09/02/2026	102.07	102.07	101.27	101.52	-1.11%	80,781
09/01/2026	103.82	103.84	102.42	102.66	-2.36%	66,917
08/31/2026	105.35	105.43	104.78	105.14	-0.76%	82,732
08/28/2026	106.80	107.02	105.82	105.94	+0.38%	129,713
08/27/2026	106.18	106.27	105.22	105.54	-1.25%	67,888
08/26/2026	108.08	108.17	106.70	106.88	-2.49%	34,945
08/25/2026	109.15	109.61	108.79	109.61	+0.42%	51,898
08/24/2026	109.35	109.56	109.07	109.15	+0.24%	83,592
08/21/2026	109.39	109.73	108.78	108.89	+1.18%	63,167
08/20/2026	106.89	107.95	106.65	107.62	+1.02%	195,836
08/19/2026	106.96	107.47	106.48	106.53	-0.36%	46,092
08/18/2026	108.02	108.61	106.77	106.92	-1.89%	60,958
08/17/2026	109.19	109.48	108.82	108.97	-1.76%	147,117
08/14/2026	110.56	111.23	110.32	110.92	+1.25%	76,096
08/13/2026	108.99	110.15	108.78	109.55	+3.14%	55,616
08/12/2026	105.44	106.50	105.32	106.21	+2.26%	44,777
08/11/2026	104.22	104.22	103.55	103.87	+0.43%	66,746
08/10/2026	103.60	103.95	103.38	103.42	-0.67%	111,254
08/07/2026	105.13	105.41	103.74	104.12	+1.95%	90,416
08/06/2026	103.04	103.31	102.13	102.13	-0.87%	376,285
08/05/2026	102.80	103.71	101.93	103.03	-1.65%	128,051
08/04/2026	104.88	105.35	104.23	104.76	-0.97%	48,953
08/03/2026	105.30	106.23	105.06	105.79	-2.24%	80,805
07/31/2026	108.16	108.61	107.44	108.21	-0.92%	54,097
07/30/2026	109.79	109.79	108.52	109.22	+0.27%	81,792
07/29/2026	110.23	110.25	108.09	108.93	+2.01%	69,958
07/28/2026	105.19	107.18	104.66	106.78	+0.68%	84,444
07/27/2026	107.54	108.23	105.45	106.06	-3.16%	86,983
07/24/2026	110.44	110.97	109.30	109.52	+2.03%	230,684
07/23/2026	108.18	108.23	106.61	107.34	-2.31%	259,127
07/22/2026	110.81	111.13	108.71	109.88	-14.03%	38,675
07/22/2026	$0.97 Earnings
07/21/2026	126.91	127.84	125.51	127.81	+0.91%	39,590
07/20/2026	126.59	127.27	126.10	126.66	-2.30%	48,256
07/17/2026	128.80	130.19	128.49	129.64	+0.16%	39,074
07/16/2026	127.80	129.85	127.80	129.43	-0.31%	26,790
07/15/2026	130.02	130.47	128.54	129.83	+1.04%	35,174
07/14/2026	129.54	129.96	128.34	128.50	+0.88%	28,670
07/13/2026	127.81	128.48	127.25	127.38	+0.22%	36,986
07/10/2026	126.97	127.37	125.41	127.11	+0.40%	55,035
07/09/2026	126.35	127.25	126.16	126.60	+1.31%	29,210
07/08/2026	122.83	125.01	122.68	124.96	-0.54%	31,312
07/07/2026	126.65	126.65	125.17	125.64	-0.24%	28,551
07/06/2026	124.79	125.96	124.79	125.94	-0.05%	29,586
07/02/2026	127.94	128.10	125.57	126.00	+3.33%	30,642
07/01/2026	120.40	122.53	120.33	121.94	+2.57%	41,982
06/30/2026	118.71	119.15	118.17	118.88	-0.71%	31,747
06/29/2026	117.73	119.95	117.56	119.73	+1.04%	286,464
06/26/2026	118.20	118.90	117.78	118.50	-1.85%	333,966
06/25/2026	120.20	122.00	119.89	120.73	+2.78%	340,082
06/24/2026	116.55	118.48	116.14	117.46	+0.75%	475,179
06/23/2026	116.78	117.64	116.24	116.58	-0.71%	418,622
06/22/2026	116.82	118.13	116.82	117.41	+0.41%	488,843
06/18/2026	116.34	117.63	115.83	116.93	-1.91%	418,392
06/17/2026	123.20	123.20	118.93	119.21	-1.87%	511,285
06/16/2026	122.49	122.49	121.00	121.48	-0.91%	433,747
06/15/2026	125.03	125.06	122.57	122.60	-1.64%	300,734
06/12/2026	123.35	125.03	122.88	124.65	+0.36%	302,567
06/11/2026	119.26	124.20	119.26	124.20	+5.50%	314,952
06/10/2026	119.61	119.94	117.59	117.73	-1.98%	396,337
06/09/2026	121.71	121.85	118.70	120.11	-2.39%	300,641
06/08/2026	122.70	123.65	121.93	123.05	+0.47%	293,897
06/05/2026	126.50	126.50	122.09	122.47	-2.86%	204,064