DSV A/S (ETR:DS81)
Germany
· Delayed Price · Currency is EUR 218.30
-1.50 (-0.68%)
At close: Mar 4, 2026
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 213.10 | 219.10 | 213.10 | 218.30 | 218.30 | -0.68% | 260 |
| Mar 2, 2026 | 219.90 | 219.90 | 219.80 | 219.80 | 219.80 | -0.68% | 326 |
| Feb 27, 2026 | 221.30 | 226.70 | 221.30 | 221.30 | 221.30 | 1.14% | 386 |
| Feb 26, 2026 | 216.90 | 218.80 | 215.20 | 218.80 | 218.80 | 0.46% | 17 |
| Feb 25, 2026 | 217.10 | 217.80 | 217.10 | 217.80 | 217.80 | 1.26% | 7 |
| Feb 24, 2026 | 217.60 | 217.60 | 215.10 | 215.10 | 215.10 | -2.23% | 1 |
| Feb 23, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -2.22% | - |
| Feb 20, 2026 | 223.50 | 225.00 | 223.50 | 225.00 | 225.00 | 0.58% | 4 |
| Feb 19, 2026 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | -1.89% | - |
| Feb 18, 2026 | 223.50 | 228.00 | 223.50 | 228.00 | 228.00 | 2.93% | 451 |
| Feb 17, 2026 | 217.70 | 221.50 | 217.30 | 221.50 | 221.50 | -2.29% | 153 |
| Feb 13, 2026 | 230.90 | 230.90 | 222.10 | 226.70 | 226.70 | -10.92% | 12 |
| Feb 11, 2026 | 250.60 | 254.50 | 250.60 | 254.50 | 254.50 | 2.29% | 230 |
| Feb 10, 2026 | 251.10 | 251.10 | 248.80 | 248.80 | 248.80 | -1.58% | 1 |
| Feb 9, 2026 | 254.30 | 254.30 | 252.80 | 252.80 | 252.80 | 0.56% | 22 |
| Feb 6, 2026 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | 1.41% | - |
| Feb 5, 2026 | 244.90 | 247.90 | 244.90 | 247.90 | 247.90 | 0.28% | 48 |
| Feb 4, 2026 | 234.80 | 247.20 | 234.80 | 247.20 | 247.20 | 3.30% | 245 |
| Feb 3, 2026 | 240.20 | 240.20 | 237.50 | 239.30 | 239.30 | 2.31% | 17 |
| Feb 2, 2026 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | -1.43% | 10 |
| Jan 30, 2026 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | 0.81% | - |
| Jan 29, 2026 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | 1.42% | - |
| Jan 28, 2026 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | -0.64% | - |
| Jan 27, 2026 | 232.50 | 233.60 | 232.50 | 233.60 | 233.60 | 0.04% | 50 |
| Jan 26, 2026 | 232.70 | 233.50 | 232.70 | 233.50 | 233.50 | -0.21% | 145 |
| Jan 23, 2026 | 233.40 | 234.00 | 233.40 | 234.00 | 234.00 | -2.13% | 35 |
| Jan 22, 2026 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | 2.66% | 15 |
| Jan 21, 2026 | 232.00 | 232.90 | 232.00 | 232.90 | 232.90 | -0.56% | 75 |
| Jan 20, 2026 | 232.40 | 234.20 | 231.30 | 234.20 | 234.20 | 0.77% | 254 |
| Jan 19, 2026 | 230.60 | 232.90 | 230.60 | 232.40 | 232.40 | -2.02% | 293 |
| Jan 16, 2026 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | -0.21% | - |
| Jan 15, 2026 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | 1.80% | - |
| Jan 14, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | 1.13% | - |
| Jan 13, 2026 | 230.10 | 230.90 | 230.10 | 230.90 | 230.90 | 2.35% | 46 |
| Jan 12, 2026 | 224.40 | 225.60 | 223.80 | 225.60 | 225.60 | 0.13% | 65 |
| Jan 9, 2026 | 223.20 | 225.30 | 223.20 | 225.30 | 225.30 | 1.03% | 4 |
| Jan 8, 2026 | 223.00 | 223.00 | 222.90 | 223.00 | 223.00 | -0.84% | 250 |
| Jan 7, 2026 | 225.00 | 225.00 | 224.90 | 224.90 | 224.90 | 0.76% | 1 |
| Jan 6, 2026 | 220.00 | 223.20 | 220.00 | 223.20 | 223.20 | 2.10% | 691 |
| Jan 5, 2026 | 218.40 | 220.00 | 218.40 | 218.60 | 218.60 | 1.91% | 73 |
| Jan 2, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | -0.37% | - |
| Dec 30, 2025 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | -0.23% | - |
| Dec 29, 2025 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | 1.31% | - |
| Dec 23, 2025 | 210.80 | 213.00 | 210.30 | 213.00 | 213.00 | 1.04% | 401 |
| Dec 22, 2025 | 211.50 | 211.50 | 210.80 | 210.80 | 210.80 | -0.38% | 55 |
| Dec 19, 2025 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | 0.47% | - |
| Dec 18, 2025 | 206.60 | 210.60 | 206.60 | 210.60 | 210.60 | 1.06% | 25 |
| Dec 17, 2025 | 209.80 | 209.80 | 207.00 | 208.40 | 208.40 | - | 164 |
| Dec 16, 2025 | 208.30 | 208.40 | 208.30 | 208.40 | 208.40 | -1.00% | 131 |
| Dec 15, 2025 | 213.60 | 213.60 | 208.00 | 210.50 | 210.50 | -3.57% | 189 |
| Dec 12, 2025 | 218.10 | 219.20 | 218.10 | 218.30 | 218.30 | 1.87% | 140 |
| Dec 11, 2025 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | 1.42% | 120 |
| Dec 10, 2025 | 211.30 | 211.30 | 211.30 | 211.30 | 211.30 | 1.34% | - |
| Dec 9, 2025 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | 1.12% | - |
| Dec 8, 2025 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | 0.63% | - |
| 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 |