DSV A/S (ETR:DS81)
Germany
· Delayed Price · Currency is EUR 204.90
+1.60 (0.79%)
At close: Dec 5, 2025
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 204.00 | 204.90 | 204.00 | 204.90 | 204.90 | 0.79% | 7 |
| Dec 4, 2025 | 206.10 | 207.20 | 203.30 | 203.30 | 203.30 | -0.20% | 55 |
| Dec 3, 2025 | 202.30 | 203.70 | 202.30 | 203.70 | 203.70 | 1.49% | 20 |
| Dec 2, 2025 | 200.00 | 200.70 | 200.00 | 200.70 | 200.70 | 1.52% | 54 |
| Dec 1, 2025 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | 0.59% | - |
| Nov 28, 2025 | 194.50 | 196.55 | 194.50 | 196.55 | 196.55 | 1.03% | 1 |
| Nov 27, 2025 | 194.55 | 194.55 | 194.55 | 194.55 | 194.55 | 1.97% | - |
| Nov 26, 2025 | 188.10 | 190.80 | 187.75 | 190.80 | 190.80 | 2.77% | 265 |
| Nov 25, 2025 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | -0.67% | - |
| Nov 24, 2025 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | 0.35% | - |
| Nov 21, 2025 | 184.90 | 186.25 | 184.35 | 186.25 | 186.25 | 0.92% | 90 |
| Nov 20, 2025 | 184.55 | 184.55 | 184.55 | 184.55 | 184.55 | -0.83% | - |
| Nov 19, 2025 | 183.40 | 187.25 | 183.40 | 186.10 | 186.10 | 2.06% | 17 |
| Nov 18, 2025 | 185.00 | 185.00 | 181.95 | 182.35 | 182.35 | -2.69% | 16 |
| Nov 17, 2025 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | -1.03% | - |
| Nov 14, 2025 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | -2.14% | - |
| Nov 13, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | -2.20% | - |
| Nov 12, 2025 | 196.50 | 197.85 | 196.50 | 197.85 | 197.85 | 0.69% | 165 |
| Nov 11, 2025 | 192.10 | 196.60 | 192.10 | 196.50 | 196.50 | 5.53% | 48 |
| Nov 7, 2025 | 190.55 | 190.55 | 186.20 | 186.20 | 186.20 | -1.12% | 25 |
| Nov 6, 2025 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | -0.05% | - |
| Nov 5, 2025 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | 1.40% | - |
| Nov 4, 2025 | 182.80 | 185.80 | 182.80 | 185.80 | 185.80 | -0.64% | 4 |
| Nov 3, 2025 | 184.85 | 187.00 | 184.85 | 187.00 | 187.00 | 1.44% | 356 |
| Oct 31, 2025 | 185.55 | 185.55 | 184.35 | 184.35 | 184.35 | -0.24% | 2 |
| Oct 30, 2025 | 185.50 | 185.65 | 184.80 | 184.80 | 184.80 | -1.41% | 18 |
| Oct 29, 2025 | 188.90 | 188.90 | 187.45 | 187.45 | 187.45 | -0.45% | 140 |
| Oct 28, 2025 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | -0.61% | - |
| Oct 27, 2025 | 188.05 | 190.00 | 188.05 | 189.45 | 189.45 | 2.07% | 16 |
| Oct 24, 2025 | 187.30 | 187.30 | 185.60 | 185.60 | 185.60 | 4.48% | 14 |
| Oct 22, 2025 | 179.20 | 179.20 | 177.65 | 177.65 | 177.65 | -1.42% | 100 |
| Oct 21, 2025 | 180.95 | 180.95 | 178.90 | 180.20 | 180.20 | -0.36% | 7 |
| Oct 20, 2025 | 178.70 | 180.85 | 178.70 | 180.85 | 180.85 | 1.37% | 10 |
| Oct 17, 2025 | 178.80 | 178.80 | 178.40 | 178.40 | 178.40 | -1.05% | 7 |
| Oct 16, 2025 | 173.80 | 180.30 | 173.80 | 180.30 | 180.30 | 4.40% | 142 |
| Oct 15, 2025 | 171.55 | 173.00 | 171.55 | 172.70 | 172.70 | 1.14% | 47 |
| Oct 14, 2025 | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | -1.24% | - |
| Oct 13, 2025 | 172.30 | 172.90 | 172.30 | 172.90 | 172.90 | 0.58% | 90 |
| Oct 10, 2025 | 173.75 | 173.75 | 171.90 | 171.90 | 171.90 | -1.06% | 11 |
| Oct 9, 2025 | 175.50 | 175.50 | 173.00 | 173.75 | 173.75 | -0.43% | 104 |
| Oct 8, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | -0.74% | 25 |
| Oct 7, 2025 | 176.85 | 176.85 | 175.80 | 175.80 | 175.80 | -0.62% | 2 |
| Oct 6, 2025 | 179.35 | 179.35 | 176.90 | 176.90 | 176.90 | -1.34% | 5 |
| Oct 3, 2025 | 177.15 | 179.30 | 177.15 | 179.30 | 179.30 | 2.49% | 14 |
| Oct 2, 2025 | 175.30 | 175.30 | 174.75 | 174.95 | 174.95 | 1.63% | 436 |
| Oct 1, 2025 | 169.00 | 172.15 | 169.00 | 172.15 | 172.15 | 1.50% | 2 |
| Sep 30, 2025 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | -0.79% | - |
| Sep 29, 2025 | 170.55 | 170.95 | 170.00 | 170.95 | 170.95 | -0.26% | 41 |
| Sep 26, 2025 | 171.75 | 171.75 | 171.40 | 171.40 | 171.40 | - | 2 |
| Sep 25, 2025 | 175.50 | 175.50 | 171.40 | 171.40 | 171.40 | -2.83% | 42 |
| Sep 24, 2025 | 177.10 | 177.10 | 176.40 | 176.40 | 176.40 | -0.37% | 1,500 |
| Sep 23, 2025 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | 2.22% | - |
| Sep 22, 2025 | 175.90 | 175.90 | 173.20 | 173.20 | 173.20 | -2.01% | 75 |
| Sep 19, 2025 | 178.90 | 178.90 | 176.75 | 176.75 | 176.75 | -4.46% | 290 |
| Sep 18, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.05% | - |
| Sep 17, 2025 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | 0.54% | - |
| Sep 16, 2025 | 184.30 | 184.30 | 183.90 | 183.90 | 183.90 | -0.38% | 79 |
| Sep 15, 2025 | 183.40 | 185.80 | 183.40 | 184.60 | 184.60 | 0.60% | 243 |
| Sep 12, 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 4.86% | 11 |
| Sep 10, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.91% | 1 |
| Sep 9, 2025 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | - | 4 |