DSV A/S (FRA:DS81)
Germany
· Delayed Price · Currency is EUR 215.10
-7.20 (-3.24%)
Last updated: Mar 9, 2026, 8:34 AM CET
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 215.10 | 215.10 | 215.10 | 215.10 | - | -3.24% | - |
| Mar 6, 2026 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | 3.06% | - |
| Mar 5, 2026 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | 1.60% | - |
| Mar 4, 2026 | 211.30 | 212.30 | 211.30 | 212.30 | 212.30 | 0.19% | 3 |
| Mar 3, 2026 | 218.70 | 218.70 | 211.30 | 211.90 | 211.90 | -3.73% | 280 |
| Mar 2, 2026 | 219.90 | 220.10 | 219.90 | 220.10 | 220.10 | 1.10% | 375 |
| Feb 27, 2026 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | 0.97% | - |
| Feb 26, 2026 | 216.40 | 216.40 | 215.60 | 215.60 | 215.60 | -1.33% | 907 |
| Feb 25, 2026 | 214.10 | 218.50 | 214.10 | 218.50 | 218.50 | 1.39% | 200 |
| Feb 24, 2026 | 218.80 | 218.80 | 215.50 | 215.50 | 215.50 | -3.54% | 3 |
| Feb 23, 2026 | 222.40 | 223.40 | 222.40 | 223.40 | 223.40 | 0.45% | 21 |
| Feb 20, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | -1.42% | - |
| Feb 19, 2026 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | -0.18% | - |
| Feb 18, 2026 | 219.50 | 226.00 | 219.50 | 226.00 | 226.00 | 1.44% | 1 |
| Feb 17, 2026 | 218.20 | 222.80 | 218.20 | 222.80 | 222.80 | 2.63% | 4 |
| Feb 16, 2026 | 225.10 | 227.30 | 217.10 | 217.10 | 217.10 | -3.85% | 55 |
| Feb 13, 2026 | 227.00 | 227.00 | 225.80 | 225.80 | 225.80 | -0.57% | 9 |
| Feb 12, 2026 | 253.40 | 254.70 | 225.70 | 227.10 | 227.10 | -8.80% | 157 |
| Feb 11, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | -0.24% | 5 |
| Feb 10, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | -0.95% | - |
| Feb 9, 2026 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | -0.40% | 4 |
| Feb 6, 2026 | 245.40 | 253.00 | 245.40 | 253.00 | 253.00 | 2.80% | 120 |
| Feb 5, 2026 | 241.00 | 246.50 | 241.00 | 246.10 | 246.10 | 5.62% | 43 |
| Feb 4, 2026 | 231.00 | 233.00 | 231.00 | 233.00 | 233.00 | -2.22% | 60 |
| Feb 3, 2026 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | 1.19% | - |
| Feb 2, 2026 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | 0.30% | 1 |
| Jan 30, 2026 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | 1.78% | - |
| Jan 29, 2026 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | -1.16% | - |
| Jan 28, 2026 | 232.70 | 233.40 | 232.70 | 233.40 | 233.40 | 0.21% | 11 |
| Jan 27, 2026 | 232.90 | 232.90 | 232.90 | 232.90 | 232.90 | -0.43% | - |
| Jan 26, 2026 | 232.40 | 233.90 | 232.40 | 233.90 | 233.90 | -0.51% | 191 |
| Jan 23, 2026 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | -1.59% | - |
| Jan 22, 2026 | 234.20 | 238.90 | 234.20 | 238.90 | 238.90 | 2.75% | 92 |
| Jan 21, 2026 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0.52% | - |
| Jan 20, 2026 | 231.90 | 231.90 | 231.00 | 231.30 | 231.30 | -0.69% | 435 |
| Jan 19, 2026 | 234.40 | 234.40 | 232.20 | 232.90 | 232.90 | -1.73% | 111 |
| Jan 16, 2026 | 236.80 | 238.60 | 236.50 | 237.00 | 237.00 | 1.98% | 183 |
| Jan 15, 2026 | 233.10 | 233.10 | 232.40 | 232.40 | 232.40 | - | 1 |
| Jan 14, 2026 | 230.00 | 232.80 | 230.00 | 232.40 | 232.40 | 1.09% | 326 |
| Jan 13, 2026 | 224.40 | 229.90 | 224.40 | 229.90 | 229.90 | 3.56% | 3 |
| Jan 12, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.11% | 144 |
| Jan 9, 2026 | 222.20 | 225.50 | 222.20 | 224.50 | 224.50 | 0.76% | 85 |
| Jan 8, 2026 | 224.10 | 224.10 | 222.80 | 222.80 | 222.80 | -0.85% | 130 |
| Jan 7, 2026 | 222.60 | 224.70 | 222.60 | 224.70 | 224.70 | 2.46% | 25 |
| Jan 6, 2026 | 219.30 | 219.30 | 219.30 | 219.30 | 219.30 | 2.62% | - |
| Jan 5, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | -0.60% | - |
| Jan 2, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -0.05% | - |
| Dec 30, 2025 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | 0.66% | - |
| Dec 29, 2025 | 212.40 | 213.70 | 212.40 | 213.70 | 213.70 | 0.90% | 3 |
| Dec 23, 2025 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | 0.52% | 2 |
| Dec 22, 2025 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | 0.48% | - |
| Dec 19, 2025 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | 1.06% | - |
| Dec 18, 2025 | 207.30 | 207.50 | 207.30 | 207.50 | 207.50 | -0.95% | 35 |
| Dec 17, 2025 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 0.29% | - |
| Dec 16, 2025 | 209.20 | 209.20 | 208.90 | 208.90 | 208.90 | -4.61% | 30 |
| Dec 15, 2025 | 218.00 | 219.00 | 218.00 | 219.00 | 219.00 | 1.48% | 10 |
| Dec 12, 2025 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | -0.23% | - |
| Dec 11, 2025 | 213.10 | 216.30 | 212.90 | 216.30 | 216.30 | 3.34% | 217 |
| Dec 10, 2025 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | 0.58% | - |
| Dec 9, 2025 | 206.40 | 208.10 | 206.40 | 208.10 | 208.10 | 1.31% | 75 |
| Dec 8, 2025 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | 0.74% | - |
| Dec 5, 2025 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | -1.16% | - |
| Dec 4, 2025 | 206.10 | 206.30 | 206.10 | 206.30 | 206.30 | 0.19% | 126 |
| Dec 3, 2025 | 201.70 | 205.90 | 201.70 | 205.90 | 205.90 | 4.68% | 48 |
| Dec 2, 2025 | 196.70 | 196.70 | 196.70 | 196.70 | 196.70 | -1.45% | - |
| Dec 1, 2025 | 195.30 | 199.60 | 195.30 | 199.60 | 199.60 | 2.23% | 330 |
| Nov 28, 2025 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 2.49% | - |
| Nov 27, 2025 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 0.24% | - |
| Nov 26, 2025 | 184.95 | 190.05 | 184.95 | 190.05 | 190.05 | 1.96% | 265 |
| Nov 25, 2025 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | 0.43% | - |
| Nov 24, 2025 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | 2.29% | - |
| Nov 21, 2025 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | -1.39% | - |
| Nov 20, 2025 | 186.50 | 186.75 | 184.00 | 184.00 | 184.00 | -2.39% | 106 |
| Nov 19, 2025 | 181.10 | 188.50 | 181.10 | 188.50 | 188.50 | 2.56% | 471 |
| Nov 18, 2025 | 183.25 | 183.80 | 182.10 | 183.80 | 183.80 | -2.36% | 76 |
| Nov 17, 2025 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | -2.18% | - |
| Nov 14, 2025 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | -0.49% | - |
| Nov 13, 2025 | 197.70 | 197.70 | 193.40 | 193.40 | 193.40 | -2.15% | 41 |
| Nov 12, 2025 | 195.20 | 197.65 | 195.20 | 197.65 | 197.65 | 3.48% | 16 |
| Nov 11, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0.79% | - |
| Nov 10, 2025 | 191.15 | 191.15 | 189.50 | 189.50 | 189.50 | 1.12% | 14 |
| Nov 7, 2025 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | -0.08% | - |
| Nov 6, 2025 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | 1.76% | - |
| Nov 5, 2025 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | -0.16% | - |
| Nov 4, 2025 | 183.40 | 184.60 | 183.40 | 184.60 | 184.60 | -0.49% | 150 |
| Nov 3, 2025 | 183.25 | 185.90 | 183.25 | 185.50 | 185.50 | 0.54% | 585 |
| Oct 31, 2025 | 183.50 | 184.85 | 183.50 | 184.50 | 184.50 | -0.86% | 188 |
| Oct 30, 2025 | 187.90 | 189.15 | 186.10 | 186.10 | 186.10 | -2.23% | 204 |
| Oct 29, 2025 | 187.40 | 190.35 | 187.40 | 190.35 | 190.35 | 1.22% | 150 |
| Oct 28, 2025 | 188.35 | 191.20 | 188.05 | 188.05 | 188.05 | 1.24% | 4 |
| Oct 27, 2025 | 184.90 | 185.75 | 184.90 | 185.75 | 185.75 | -1.85% | 50 |
| Oct 24, 2025 | 189.25 | 189.25 | 189.25 | 189.25 | 189.25 | 1.56% | - |
| Oct 23, 2025 | 180.20 | 186.35 | 180.20 | 186.35 | 186.35 | 3.93% | 6 |
| Oct 22, 2025 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | 0.45% | - |
| Oct 21, 2025 | 180.05 | 180.05 | 178.50 | 178.50 | 178.50 | 0.22% | 104 |
| Oct 20, 2025 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | -0.53% | - |
| Oct 17, 2025 | 179.05 | 179.05 | 179.05 | 179.05 | 179.05 | 4.01% | - |
| Oct 16, 2025 | 172.15 | 172.15 | 172.15 | 172.15 | 172.15 | -0.55% | - |
| Oct 15, 2025 | 172.50 | 173.10 | 172.50 | 173.10 | 173.10 | 1.73% | 109 |
| Oct 14, 2025 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | -1.51% | - |