DSV A/S (CPH:DSV)
Denmark
· Delayed Price · Currency is DKK 1,665.50
+6.50 (0.39%)
Apr 28, 2026, 4:59 PM CET
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,671.00 | 1,681.00 | 1,642.50 | 1,665.50 | 1,665.50 | 0.39% | 215,555 |
| Apr 27, 2026 | 1,679.00 | 1,680.00 | 1,645.50 | 1,659.00 | 1,659.00 | -1.19% | 228,542 |
| Apr 24, 2026 | 1,684.00 | 1,702.50 | 1,666.00 | 1,679.00 | 1,679.00 | -0.30% | 272,490 |
| Apr 23, 2026 | 1,681.00 | 1,698.50 | 1,654.50 | 1,684.00 | 1,684.00 | -0.85% | 220,399 |
| Apr 22, 2026 | 1,725.00 | 1,729.00 | 1,693.00 | 1,698.50 | 1,698.50 | -0.41% | 234,425 |
| Apr 21, 2026 | 1,708.50 | 1,720.00 | 1,698.00 | 1,705.50 | 1,705.50 | 0.03% | 227,965 |
| Apr 20, 2026 | 1,686.50 | 1,705.00 | 1,677.00 | 1,705.00 | 1,705.00 | -0.44% | 222,398 |
| Apr 17, 2026 | 1,670.00 | 1,726.50 | 1,666.50 | 1,712.50 | 1,712.50 | 2.27% | 320,739 |
| Apr 16, 2026 | 1,657.00 | 1,680.50 | 1,651.50 | 1,674.50 | 1,674.50 | 1.18% | 242,217 |
| Apr 15, 2026 | 1,651.50 | 1,667.00 | 1,642.50 | 1,655.00 | 1,655.00 | 0.09% | 209,020 |
| Apr 14, 2026 | 1,655.50 | 1,672.00 | 1,642.00 | 1,653.50 | 1,653.50 | 0.46% | 193,851 |
| Apr 13, 2026 | 1,644.00 | 1,649.50 | 1,614.00 | 1,646.00 | 1,646.00 | -1.61% | 295,779 |
| Apr 10, 2026 | 1,630.00 | 1,677.50 | 1,624.50 | 1,673.00 | 1,673.00 | 3.11% | 405,191 |
| Apr 9, 2026 | 1,623.00 | 1,630.50 | 1,603.50 | 1,622.50 | 1,622.50 | -0.12% | 391,558 |
| Apr 8, 2026 | 1,640.50 | 1,640.50 | 1,603.00 | 1,624.50 | 1,624.50 | 3.57% | 542,035 |
| Apr 7, 2026 | 1,654.00 | 1,654.00 | 1,559.00 | 1,568.50 | 1,568.50 | -0.48% | 340,387 |
| Apr 1, 2026 | 1,574.50 | 1,582.00 | 1,553.00 | 1,576.00 | 1,576.00 | 2.94% | 302,705 |
| Mar 31, 2026 | 1,491.00 | 1,547.50 | 1,491.00 | 1,531.00 | 1,531.00 | 1.12% | 362,951 |
| Mar 30, 2026 | 1,501.50 | 1,540.00 | 1,490.50 | 1,514.00 | 1,514.00 | 1.10% | 357,499 |
| Mar 27, 2026 | 1,515.00 | 1,515.00 | 1,481.50 | 1,497.50 | 1,497.50 | -1.80% | 263,837 |
| Mar 26, 2026 | 1,502.00 | 1,526.50 | 1,488.00 | 1,525.00 | 1,525.00 | 2.01% | 296,515 |
| Mar 25, 2026 | 1,566.00 | 1,577.50 | 1,488.00 | 1,495.00 | 1,495.00 | -3.39% | 604,344 |
| Mar 24, 2026 | 1,535.00 | 1,552.50 | 1,509.50 | 1,547.50 | 1,547.50 | 0.78% | 333,302 |
| Mar 23, 2026 | 1,501.00 | 1,571.50 | 1,487.50 | 1,535.50 | 1,535.50 | -0.52% | 610,647 |
| Mar 20, 2026 | 1,590.00 | 1,590.00 | 1,539.00 | 1,543.50 | 1,543.50 | -2.71% | 589,804 |
| Mar 19, 2026 | 1,606.50 | 1,615.50 | 1,581.00 | 1,586.50 | 1,579.50 | -3.03% | 525,573 |
| Mar 18, 2026 | 1,645.50 | 1,653.50 | 1,616.50 | 1,636.00 | 1,628.78 | -0.34% | 420,880 |
| Mar 17, 2026 | 1,634.00 | 1,648.00 | 1,616.00 | 1,641.50 | 1,634.26 | 0.77% | 218,352 |
| Mar 16, 2026 | 1,586.50 | 1,633.00 | 1,581.50 | 1,629.00 | 1,621.81 | 2.42% | 383,185 |
| Mar 13, 2026 | 1,580.00 | 1,611.50 | 1,557.50 | 1,590.50 | 1,583.48 | -0.81% | 270,885 |
| Mar 12, 2026 | 1,627.00 | 1,640.00 | 1,597.00 | 1,603.50 | 1,596.42 | -1.17% | 302,679 |
| Mar 11, 2026 | 1,629.00 | 1,641.00 | 1,597.50 | 1,622.50 | 1,615.34 | -1.43% | 284,455 |
| Mar 10, 2026 | 1,628.50 | 1,673.50 | 1,621.50 | 1,646.00 | 1,638.74 | 3.36% | 285,878 |
| Mar 9, 2026 | 1,618.00 | 1,624.50 | 1,581.50 | 1,592.50 | 1,585.47 | -3.78% | 309,198 |
| Mar 6, 2026 | 1,670.50 | 1,682.00 | 1,637.00 | 1,655.00 | 1,647.70 | -0.84% | 651,060 |
| Mar 5, 2026 | 1,660.00 | 1,690.00 | 1,622.00 | 1,669.00 | 1,661.64 | 2.11% | 551,475 |
| Mar 4, 2026 | 1,607.00 | 1,646.50 | 1,585.50 | 1,634.50 | 1,627.29 | 2.54% | 412,876 |
| Mar 3, 2026 | 1,645.00 | 1,650.00 | 1,570.50 | 1,594.00 | 1,586.97 | -2.83% | 432,552 |
| Mar 2, 2026 | 1,627.50 | 1,674.50 | 1,622.00 | 1,640.50 | 1,633.26 | 0.31% | 329,744 |
| Feb 27, 2026 | 1,620.00 | 1,640.00 | 1,616.00 | 1,635.50 | 1,628.28 | 0.06% | 425,783 |
| Feb 26, 2026 | 1,628.50 | 1,636.00 | 1,594.00 | 1,634.50 | 1,627.29 | 0.58% | 330,648 |
| Feb 25, 2026 | 1,615.00 | 1,635.00 | 1,605.50 | 1,625.00 | 1,617.83 | 1.12% | 352,287 |
| Feb 24, 2026 | 1,629.50 | 1,632.50 | 1,583.50 | 1,607.00 | 1,599.91 | -2.16% | 617,739 |
| Feb 23, 2026 | 1,684.00 | 1,684.00 | 1,633.50 | 1,642.50 | 1,635.25 | -2.23% | 339,610 |
| Feb 20, 2026 | 1,690.00 | 1,692.50 | 1,646.50 | 1,680.00 | 1,672.59 | 0.63% | 432,710 |
| Feb 19, 2026 | 1,699.50 | 1,707.00 | 1,658.50 | 1,669.50 | 1,662.13 | -1.42% | 364,495 |
| Feb 18, 2026 | 1,672.00 | 1,706.50 | 1,660.00 | 1,693.50 | 1,686.03 | 2.76% | 451,043 |
| Feb 17, 2026 | 1,635.50 | 1,660.00 | 1,606.00 | 1,648.00 | 1,640.73 | 0.61% | 411,119 |
| Feb 16, 2026 | 1,694.00 | 1,699.00 | 1,638.00 | 1,638.00 | 1,630.77 | -3.08% | 513,485 |
| Feb 13, 2026 | 1,735.00 | 1,749.50 | 1,651.50 | 1,690.00 | 1,682.54 | -0.73% | 1,187,147 |
| Feb 12, 2026 | 1,911.50 | 1,913.50 | 1,620.00 | 1,702.50 | 1,694.99 | -10.51% | 1,397,113 |
| Feb 11, 2026 | 1,862.50 | 1,909.00 | 1,856.00 | 1,902.50 | 1,894.11 | 2.26% | 285,546 |
| Feb 10, 2026 | 1,895.00 | 1,895.00 | 1,851.00 | 1,860.50 | 1,852.29 | -1.35% | 323,564 |
| Feb 9, 2026 | 1,900.00 | 1,913.50 | 1,872.50 | 1,886.00 | 1,877.68 | 0.53% | 377,653 |
| Feb 6, 2026 | 1,850.00 | 1,894.50 | 1,848.00 | 1,876.00 | 1,867.72 | 1.79% | 725,418 |
| Feb 5, 2026 | 1,825.50 | 1,866.00 | 1,799.50 | 1,843.00 | 1,834.87 | -0.43% | 689,277 |
| Feb 4, 2026 | 1,750.00 | 1,865.00 | 1,706.50 | 1,851.00 | 1,842.83 | 3.61% | 1,081,560 |
| Feb 3, 2026 | 1,800.00 | 1,806.00 | 1,753.00 | 1,786.50 | 1,778.62 | 0.28% | 462,243 |
| Feb 2, 2026 | 1,755.00 | 1,793.00 | 1,744.00 | 1,781.50 | 1,773.64 | 0.71% | 401,675 |
| Jan 30, 2026 | 1,746.50 | 1,775.50 | 1,736.50 | 1,769.00 | 1,761.19 | 0.94% | 321,182 |
| Jan 29, 2026 | 1,750.50 | 1,763.00 | 1,744.50 | 1,752.50 | 1,744.77 | 1.01% | 300,232 |
| Jan 28, 2026 | 1,746.00 | 1,751.00 | 1,731.00 | 1,735.00 | 1,727.34 | -0.63% | 248,170 |
| Jan 27, 2026 | 1,752.50 | 1,755.00 | 1,731.50 | 1,746.00 | 1,738.30 | 0.03% | 221,613 |
| Jan 26, 2026 | 1,741.00 | 1,748.00 | 1,727.00 | 1,745.50 | 1,737.80 | -0.17% | 187,136 |
| Jan 23, 2026 | 1,765.50 | 1,767.00 | 1,733.50 | 1,748.50 | 1,740.79 | -1.02% | 235,660 |
| Jan 22, 2026 | 1,783.00 | 1,791.50 | 1,766.50 | 1,766.50 | 1,758.71 | 1.35% | 420,439 |
| Jan 21, 2026 | 1,720.00 | 1,749.00 | 1,718.00 | 1,743.00 | 1,735.31 | -0.11% | 286,923 |
| Jan 20, 2026 | 1,725.50 | 1,745.00 | 1,713.50 | 1,745.00 | 1,737.30 | 0.06% | 237,414 |
| Jan 19, 2026 | 1,703.00 | 1,746.00 | 1,702.50 | 1,744.00 | 1,736.31 | -1.44% | 217,053 |
| Jan 16, 2026 | 1,772.00 | 1,793.50 | 1,762.50 | 1,769.50 | 1,761.69 | -0.48% | 408,192 |
| Jan 15, 2026 | 1,745.50 | 1,778.00 | 1,715.50 | 1,778.00 | 1,770.16 | 1.86% | 552,605 |
| Jan 14, 2026 | 1,750.00 | 1,757.00 | 1,715.50 | 1,745.50 | 1,737.80 | 1.07% | 592,276 |
| Jan 13, 2026 | 1,700.00 | 1,734.00 | 1,696.50 | 1,727.00 | 1,719.38 | 2.49% | 468,637 |
| Jan 12, 2026 | 1,680.00 | 1,699.00 | 1,667.00 | 1,685.00 | 1,677.57 | 0.21% | 218,690 |
| Jan 9, 2026 | 1,657.00 | 1,681.50 | 1,657.00 | 1,681.50 | 1,674.08 | 0.81% | 251,230 |
| Jan 8, 2026 | 1,669.00 | 1,672.50 | 1,660.50 | 1,668.00 | 1,660.64 | -0.98% | 267,392 |
| Jan 7, 2026 | 1,690.00 | 1,693.00 | 1,666.50 | 1,684.50 | 1,677.07 | 0.81% | 354,997 |
| Jan 6, 2026 | 1,645.00 | 1,671.00 | 1,639.00 | 1,671.00 | 1,663.63 | 2.39% | 400,658 |
| Jan 5, 2026 | 1,606.00 | 1,637.50 | 1,595.00 | 1,632.00 | 1,624.80 | 2.00% | 231,929 |
| Jan 2, 2026 | 1,611.00 | 1,615.00 | 1,588.50 | 1,600.00 | 1,592.94 | -0.93% | 147,292 |
| Dec 30, 2025 | 1,619.50 | 1,620.50 | 1,597.00 | 1,615.00 | 1,607.87 | 0.06% | 217,980 |
| Dec 29, 2025 | 1,587.00 | 1,616.50 | 1,580.00 | 1,614.00 | 1,606.88 | 1.35% | 246,471 |
| Dec 23, 2025 | 1,580.00 | 1,593.00 | 1,566.00 | 1,592.50 | 1,585.47 | 1.11% | 133,759 |
| Dec 22, 2025 | 1,573.00 | 1,588.00 | 1,569.50 | 1,575.00 | 1,568.05 | -0.41% | 159,618 |
| Dec 19, 2025 | 1,571.00 | 1,581.50 | 1,560.00 | 1,581.50 | 1,574.52 | 0.48% | 660,517 |
| Dec 18, 2025 | 1,549.00 | 1,577.50 | 1,543.00 | 1,574.00 | 1,567.06 | 1.16% | 368,512 |
| Dec 17, 2025 | 1,575.00 | 1,579.50 | 1,544.00 | 1,556.00 | 1,549.13 | -0.89% | 288,532 |
| Dec 16, 2025 | 1,559.00 | 1,574.00 | 1,550.00 | 1,570.00 | 1,563.07 | - | 429,079 |
| Dec 15, 2025 | 1,618.00 | 1,639.00 | 1,570.00 | 1,570.00 | 1,563.07 | -3.92% | 803,920 |
| Dec 12, 2025 | 1,622.00 | 1,639.50 | 1,613.00 | 1,634.00 | 1,626.79 | 0.90% | 538,512 |
| Dec 11, 2025 | 1,584.50 | 1,623.00 | 1,580.50 | 1,619.50 | 1,612.35 | 2.76% | 337,050 |
| Dec 10, 2025 | 1,556.50 | 1,582.50 | 1,551.00 | 1,576.00 | 1,569.05 | 1.22% | 237,577 |
| Dec 9, 2025 | 1,550.00 | 1,561.50 | 1,543.00 | 1,557.00 | 1,550.13 | 0.45% | 298,532 |
| Dec 8, 2025 | 1,526.00 | 1,559.00 | 1,526.00 | 1,550.00 | 1,543.16 | 1.11% | 193,388 |
| Dec 5, 2025 | 1,532.00 | 1,533.50 | 1,508.50 | 1,533.00 | 1,526.24 | 0.20% | 159,530 |
| Dec 4, 2025 | 1,537.00 | 1,550.50 | 1,529.00 | 1,530.00 | 1,523.25 | 0.53% | 223,328 |
| Dec 3, 2025 | 1,498.00 | 1,531.00 | 1,495.50 | 1,522.00 | 1,515.28 | 1.23% | 298,931 |
| Dec 2, 2025 | 1,480.50 | 1,503.50 | 1,467.50 | 1,503.50 | 1,496.87 | 1.86% | 315,642 |
| Dec 1, 2025 | 1,476.50 | 1,481.00 | 1,458.50 | 1,476.00 | 1,469.49 | 0.58% | 288,710 |
| Nov 28, 2025 | 1,457.00 | 1,472.50 | 1,442.50 | 1,467.50 | 1,461.03 | 0.14% | 284,215 |