DSV A/S (CPH:DSV)
Denmark
· Delayed Price · Currency is DKK 1,639.00
-30.00 (-1.80%)
Mar 6, 2026, 1:13 PM CET
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,670.50 | 1,673.50 | 1,647.00 | 1,669.50 | - | 0.03% | 39,300 |
| Mar 5, 2026 | 1,660.00 | 1,690.00 | 1,622.00 | 1,669.00 | 1,669.00 | 2.11% | 551,475 |
| Mar 4, 2026 | 1,607.00 | 1,646.50 | 1,585.50 | 1,634.50 | 1,634.50 | 2.54% | 412,876 |
| Mar 3, 2026 | 1,645.00 | 1,650.00 | 1,570.50 | 1,594.00 | 1,594.00 | -2.83% | 432,552 |
| Mar 2, 2026 | 1,627.50 | 1,674.50 | 1,622.00 | 1,640.50 | 1,640.50 | 0.31% | 329,744 |
| Feb 27, 2026 | 1,620.00 | 1,640.00 | 1,616.00 | 1,635.50 | 1,635.50 | 0.06% | 425,783 |
| Feb 26, 2026 | 1,628.50 | 1,636.00 | 1,594.00 | 1,634.50 | 1,634.50 | 0.58% | 330,648 |
| Feb 25, 2026 | 1,615.00 | 1,635.00 | 1,605.50 | 1,625.00 | 1,625.00 | 1.12% | 352,287 |
| Feb 24, 2026 | 1,629.50 | 1,632.50 | 1,583.50 | 1,607.00 | 1,607.00 | -2.16% | 617,739 |
| Feb 23, 2026 | 1,684.00 | 1,684.00 | 1,633.50 | 1,642.50 | 1,642.50 | -2.23% | 339,610 |
| Feb 20, 2026 | 1,690.00 | 1,692.50 | 1,646.50 | 1,680.00 | 1,680.00 | 0.63% | 432,710 |
| Feb 19, 2026 | 1,699.50 | 1,707.00 | 1,658.50 | 1,669.50 | 1,669.50 | -1.42% | 364,495 |
| Feb 18, 2026 | 1,672.00 | 1,706.50 | 1,660.00 | 1,693.50 | 1,693.50 | 2.76% | 451,043 |
| Feb 17, 2026 | 1,635.50 | 1,660.00 | 1,606.00 | 1,648.00 | 1,648.00 | 0.61% | 411,119 |
| Feb 16, 2026 | 1,694.00 | 1,699.00 | 1,638.00 | 1,638.00 | 1,638.00 | -3.08% | 513,485 |
| Feb 13, 2026 | 1,735.00 | 1,749.50 | 1,651.50 | 1,690.00 | 1,690.00 | -0.73% | 1,187,147 |
| Feb 12, 2026 | 1,911.50 | 1,913.50 | 1,620.00 | 1,702.50 | 1,702.50 | -10.51% | 1,397,113 |
| Feb 11, 2026 | 1,862.50 | 1,909.00 | 1,856.00 | 1,902.50 | 1,902.50 | 2.26% | 285,546 |
| Feb 10, 2026 | 1,895.00 | 1,895.00 | 1,851.00 | 1,860.50 | 1,860.50 | -1.35% | 323,564 |
| Feb 9, 2026 | 1,900.00 | 1,913.50 | 1,872.50 | 1,886.00 | 1,886.00 | 0.53% | 377,653 |
| Feb 6, 2026 | 1,850.00 | 1,894.50 | 1,848.00 | 1,876.00 | 1,876.00 | 1.79% | 725,418 |
| Feb 5, 2026 | 1,825.50 | 1,866.00 | 1,799.50 | 1,843.00 | 1,843.00 | -0.43% | 689,277 |
| Feb 4, 2026 | 1,750.00 | 1,865.00 | 1,706.50 | 1,851.00 | 1,851.00 | 3.61% | 1,081,560 |
| Feb 3, 2026 | 1,800.00 | 1,806.00 | 1,753.00 | 1,786.50 | 1,786.50 | 0.28% | 462,243 |
| Feb 2, 2026 | 1,755.00 | 1,793.00 | 1,744.00 | 1,781.50 | 1,781.50 | 0.71% | 401,675 |
| Jan 30, 2026 | 1,746.50 | 1,775.50 | 1,736.50 | 1,769.00 | 1,769.00 | 0.94% | 321,182 |
| Jan 29, 2026 | 1,750.50 | 1,763.00 | 1,744.50 | 1,752.50 | 1,752.50 | 1.01% | 300,232 |
| Jan 28, 2026 | 1,746.00 | 1,751.00 | 1,731.00 | 1,735.00 | 1,735.00 | -0.63% | 248,170 |
| Jan 27, 2026 | 1,752.50 | 1,755.00 | 1,731.50 | 1,746.00 | 1,746.00 | 0.03% | 221,613 |
| Jan 26, 2026 | 1,741.00 | 1,748.00 | 1,727.00 | 1,745.50 | 1,745.50 | -0.17% | 187,136 |
| Jan 23, 2026 | 1,765.50 | 1,767.00 | 1,733.50 | 1,748.50 | 1,748.50 | -1.02% | 235,660 |
| Jan 22, 2026 | 1,783.00 | 1,791.50 | 1,766.50 | 1,766.50 | 1,766.50 | 1.35% | 420,439 |
| Jan 21, 2026 | 1,720.00 | 1,749.00 | 1,718.00 | 1,743.00 | 1,743.00 | -0.11% | 286,923 |
| Jan 20, 2026 | 1,725.50 | 1,745.00 | 1,713.50 | 1,745.00 | 1,745.00 | 0.06% | 237,414 |
| Jan 19, 2026 | 1,703.00 | 1,746.00 | 1,702.50 | 1,744.00 | 1,744.00 | -1.44% | 217,053 |
| Jan 16, 2026 | 1,772.00 | 1,793.50 | 1,762.50 | 1,769.50 | 1,769.50 | -0.48% | 408,192 |
| Jan 15, 2026 | 1,745.50 | 1,778.00 | 1,715.50 | 1,778.00 | 1,778.00 | 1.86% | 552,605 |
| Jan 14, 2026 | 1,750.00 | 1,757.00 | 1,715.50 | 1,745.50 | 1,745.50 | 1.07% | 592,276 |
| Jan 13, 2026 | 1,700.00 | 1,734.00 | 1,696.50 | 1,727.00 | 1,727.00 | 2.49% | 468,637 |
| Jan 12, 2026 | 1,680.00 | 1,699.00 | 1,667.00 | 1,685.00 | 1,685.00 | 0.21% | 218,690 |
| Jan 9, 2026 | 1,657.00 | 1,681.50 | 1,657.00 | 1,681.50 | 1,681.50 | 0.81% | 251,230 |
| Jan 8, 2026 | 1,669.00 | 1,672.50 | 1,660.50 | 1,668.00 | 1,668.00 | -0.98% | 267,392 |
| Jan 7, 2026 | 1,690.00 | 1,693.00 | 1,666.50 | 1,684.50 | 1,684.50 | 0.81% | 354,997 |
| Jan 6, 2026 | 1,645.00 | 1,671.00 | 1,639.00 | 1,671.00 | 1,671.00 | 2.39% | 400,658 |
| Jan 5, 2026 | 1,606.00 | 1,637.50 | 1,595.00 | 1,632.00 | 1,632.00 | 2.00% | 231,929 |
| Jan 2, 2026 | 1,611.00 | 1,615.00 | 1,588.50 | 1,600.00 | 1,600.00 | -0.93% | 147,292 |
| Dec 30, 2025 | 1,619.50 | 1,620.50 | 1,597.00 | 1,615.00 | 1,615.00 | 0.06% | 217,980 |
| Dec 29, 2025 | 1,587.00 | 1,616.50 | 1,580.00 | 1,614.00 | 1,614.00 | 1.35% | 246,471 |
| Dec 23, 2025 | 1,580.00 | 1,593.00 | 1,566.00 | 1,592.50 | 1,592.50 | 1.11% | 133,759 |
| Dec 22, 2025 | 1,573.00 | 1,588.00 | 1,569.50 | 1,575.00 | 1,575.00 | -0.41% | 159,618 |
| Dec 19, 2025 | 1,571.00 | 1,581.50 | 1,560.00 | 1,581.50 | 1,581.50 | 0.48% | 660,517 |
| Dec 18, 2025 | 1,549.00 | 1,577.50 | 1,543.00 | 1,574.00 | 1,574.00 | 1.16% | 368,512 |
| Dec 17, 2025 | 1,575.00 | 1,579.50 | 1,544.00 | 1,556.00 | 1,556.00 | -0.89% | 288,532 |
| Dec 16, 2025 | 1,559.00 | 1,574.00 | 1,550.00 | 1,570.00 | 1,570.00 | - | 429,079 |
| Dec 15, 2025 | 1,618.00 | 1,639.00 | 1,570.00 | 1,570.00 | 1,570.00 | -3.92% | 803,920 |
| Dec 12, 2025 | 1,622.00 | 1,639.50 | 1,613.00 | 1,634.00 | 1,634.00 | 0.90% | 538,512 |
| Dec 11, 2025 | 1,584.50 | 1,623.00 | 1,580.50 | 1,619.50 | 1,619.50 | 2.76% | 337,050 |
| Dec 10, 2025 | 1,556.50 | 1,582.50 | 1,551.00 | 1,576.00 | 1,576.00 | 1.22% | 237,577 |
| Dec 9, 2025 | 1,550.00 | 1,561.50 | 1,543.00 | 1,557.00 | 1,557.00 | 0.45% | 298,532 |
| Dec 8, 2025 | 1,526.00 | 1,559.00 | 1,526.00 | 1,550.00 | 1,550.00 | 1.11% | 193,388 |
| Dec 5, 2025 | 1,532.00 | 1,533.50 | 1,508.50 | 1,533.00 | 1,533.00 | 0.20% | 159,530 |
| Dec 4, 2025 | 1,537.00 | 1,550.50 | 1,529.00 | 1,530.00 | 1,530.00 | 0.53% | 223,328 |
| Dec 3, 2025 | 1,498.00 | 1,531.00 | 1,495.50 | 1,522.00 | 1,522.00 | 1.23% | 298,931 |
| Dec 2, 2025 | 1,480.50 | 1,503.50 | 1,467.50 | 1,503.50 | 1,503.50 | 1.86% | 315,642 |
| Dec 1, 2025 | 1,476.50 | 1,481.00 | 1,458.50 | 1,476.00 | 1,476.00 | 0.58% | 288,710 |
| Nov 28, 2025 | 1,457.00 | 1,472.50 | 1,442.50 | 1,467.50 | 1,467.50 | 0.14% | 284,215 |
| Nov 27, 2025 | 1,416.50 | 1,472.00 | 1,416.50 | 1,465.50 | 1,465.50 | 3.06% | 246,778 |
| Nov 26, 2025 | 1,401.50 | 1,424.00 | 1,389.00 | 1,422.00 | 1,422.00 | 2.45% | 318,798 |
| Nov 25, 2025 | 1,393.00 | 1,395.00 | 1,363.00 | 1,388.00 | 1,388.00 | -0.79% | 280,276 |
| Nov 24, 2025 | 1,402.50 | 1,408.50 | 1,378.50 | 1,399.00 | 1,399.00 | 0.68% | 746,047 |
| Nov 21, 2025 | 1,364.50 | 1,395.50 | 1,360.00 | 1,389.50 | 1,389.50 | 0.11% | 236,858 |
| Nov 20, 2025 | 1,411.00 | 1,414.00 | 1,388.00 | 1,388.00 | 1,388.00 | -0.43% | 233,613 |
| Nov 19, 2025 | 1,364.00 | 1,405.50 | 1,364.00 | 1,394.00 | 1,394.00 | 2.58% | 236,897 |
| Nov 18, 2025 | 1,382.00 | 1,387.50 | 1,356.00 | 1,359.00 | 1,359.00 | -2.89% | 288,020 |
| Nov 17, 2025 | 1,408.50 | 1,416.00 | 1,399.00 | 1,399.50 | 1,399.50 | -0.92% | 167,390 |
| Nov 14, 2025 | 1,431.00 | 1,440.00 | 1,405.00 | 1,412.50 | 1,412.50 | -2.35% | 166,748 |
| Nov 13, 2025 | 1,482.50 | 1,483.50 | 1,441.00 | 1,446.50 | 1,446.50 | -2.06% | 212,819 |
| Nov 12, 2025 | 1,465.00 | 1,488.00 | 1,462.50 | 1,477.00 | 1,477.00 | 0.82% | 286,881 |
| Nov 11, 2025 | 1,432.00 | 1,469.00 | 1,431.50 | 1,465.00 | 1,465.00 | 2.48% | 300,870 |
| Nov 10, 2025 | 1,410.00 | 1,441.00 | 1,405.50 | 1,429.50 | 1,429.50 | 2.88% | 378,288 |
| Nov 7, 2025 | 1,416.00 | 1,429.50 | 1,379.00 | 1,389.50 | 1,389.50 | -1.17% | 231,321 |
| Nov 6, 2025 | 1,403.00 | 1,414.00 | 1,396.00 | 1,406.00 | 1,406.00 | -0.07% | 247,153 |
| Nov 5, 2025 | 1,375.50 | 1,414.50 | 1,369.00 | 1,407.00 | 1,407.00 | 1.55% | 266,724 |
| Nov 4, 2025 | 1,373.00 | 1,396.50 | 1,360.00 | 1,385.50 | 1,385.50 | -0.72% | 299,047 |
| Nov 3, 2025 | 1,383.50 | 1,400.50 | 1,378.00 | 1,395.50 | 1,395.50 | 1.49% | 229,534 |
| Oct 31, 2025 | 1,376.50 | 1,389.50 | 1,375.00 | 1,375.00 | 1,375.00 | -0.15% | 246,276 |
| Oct 30, 2025 | 1,410.00 | 1,416.00 | 1,377.00 | 1,377.00 | 1,377.00 | -2.34% | 232,250 |
| Oct 29, 2025 | 1,405.00 | 1,419.50 | 1,400.00 | 1,410.00 | 1,410.00 | 0.25% | 252,948 |
| Oct 28, 2025 | 1,417.00 | 1,449.00 | 1,406.50 | 1,406.50 | 1,406.50 | -0.50% | 332,540 |
| Oct 27, 2025 | 1,408.50 | 1,416.00 | 1,388.00 | 1,413.50 | 1,413.50 | 2.06% | 523,726 |
| Oct 24, 2025 | 1,420.00 | 1,420.00 | 1,385.00 | 1,385.00 | 1,385.00 | -2.50% | 371,154 |
| Oct 23, 2025 | 1,430.00 | 1,431.50 | 1,384.50 | 1,420.50 | 1,420.50 | 6.80% | 569,912 |
| Oct 22, 2025 | 1,338.50 | 1,344.00 | 1,323.50 | 1,330.00 | 1,330.00 | -1.15% | 321,863 |
| Oct 21, 2025 | 1,353.00 | 1,353.50 | 1,326.00 | 1,345.50 | 1,345.50 | -0.41% | 211,773 |
| Oct 20, 2025 | 1,345.00 | 1,352.50 | 1,329.50 | 1,351.00 | 1,351.00 | 1.35% | 219,979 |
| Oct 17, 2025 | 1,329.00 | 1,341.50 | 1,305.00 | 1,333.00 | 1,333.00 | -0.82% | 214,113 |
| Oct 16, 2025 | 1,297.00 | 1,351.00 | 1,297.00 | 1,344.00 | 1,344.00 | 4.02% | 319,869 |
| Oct 15, 2025 | 1,285.50 | 1,297.50 | 1,278.00 | 1,292.00 | 1,292.00 | 1.45% | 211,712 |
| Oct 14, 2025 | 1,278.50 | 1,289.00 | 1,233.00 | 1,273.50 | 1,273.50 | -0.51% | 406,206 |
| Oct 13, 2025 | 1,282.00 | 1,295.50 | 1,271.00 | 1,280.00 | 1,280.00 | -1.27% | 302,913 |