DSV A/S (FRA:DS81)
Germany
· Delayed Price · Currency is EUR 203.90
-2.40 (-1.16%)
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 | 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% | - |
| Oct 13, 2025 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | -0.52% | - |
| Oct 10, 2025 | 173.25 | 173.65 | 173.25 | 173.65 | 173.65 | -0.77% | 1 |
| Oct 9, 2025 | 173.40 | 175.00 | 173.40 | 175.00 | 175.00 | -0.11% | 70 |
| Oct 8, 2025 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | -1.32% | - |
| Oct 7, 2025 | 177.90 | 177.90 | 177.55 | 177.55 | 177.55 | 0.28% | 3 |
| Oct 6, 2025 | 178.55 | 178.55 | 177.05 | 177.05 | 177.05 | -0.34% | 20 |
| Oct 3, 2025 | 173.95 | 177.65 | 173.95 | 177.65 | 177.65 | 3.83% | 250 |
| Oct 2, 2025 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | 0.88% | - |
| Oct 1, 2025 | 168.70 | 169.60 | 168.70 | 169.60 | 169.60 | 0.06% | 3 |
| Sep 30, 2025 | 170.40 | 170.40 | 169.50 | 169.50 | 169.50 | -0.94% | 50 |
| Sep 29, 2025 | 171.60 | 171.60 | 171.10 | 171.10 | 171.10 | 0.06% | 2 |
| Sep 26, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.58% | - |
| Sep 25, 2025 | 176.05 | 176.05 | 172.00 | 172.00 | 172.00 | -3.37% | 97 |
| Sep 24, 2025 | 176.60 | 178.00 | 176.60 | 178.00 | 178.00 | 1.28% | 40 |
| Sep 23, 2025 | 172.00 | 175.75 | 172.00 | 175.75 | 175.75 | -1.15% | 81 |
| Sep 22, 2025 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 0.25% | 1 |
| Sep 19, 2025 | 184.00 | 184.00 | 176.50 | 177.35 | 177.35 | -3.61% | 64 |
| Sep 18, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -1.26% | - |
| Sep 17, 2025 | 186.35 | 186.35 | 186.35 | 186.35 | 186.35 | 1.25% | - |
| Sep 16, 2025 | 182.80 | 184.05 | 182.80 | 184.05 | 184.05 | -1.05% | 30 |
| Sep 15, 2025 | 184.20 | 186.10 | 184.20 | 186.00 | 186.00 | 4.85% | 227 |
| Sep 12, 2025 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | 0.91% | - |
| Sep 11, 2025 | 174.75 | 175.80 | 174.75 | 175.80 | 175.80 | 0.23% | 30 |
| Sep 10, 2025 | 175.85 | 175.85 | 175.40 | 175.40 | 175.40 | -0.79% | 50 |
| Sep 9, 2025 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | -1.78% | - |
| Sep 8, 2025 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | 0.08% | 103 |
| Sep 5, 2025 | 179.85 | 179.85 | 179.85 | 179.85 | 179.85 | -0.03% | - |
| Sep 4, 2025 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | -2.15% | - |
| Sep 3, 2025 | 183.85 | 183.85 | 183.85 | 183.85 | 183.85 | -2.96% | - |
| Sep 2, 2025 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | 0.58% | - |
| Sep 1, 2025 | 188.35 | 188.35 | 188.35 | 188.35 | 188.35 | -1.88% | - |
| Aug 29, 2025 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | -0.60% | - |
| Aug 28, 2025 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | -0.18% | - |
| Aug 27, 2025 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | -0.64% | - |
| Aug 26, 2025 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | 0.49% | - |
| Aug 25, 2025 | 195.80 | 195.80 | 193.75 | 193.75 | 193.75 | -1.15% | 13 |
| Aug 22, 2025 | 196.30 | 196.30 | 196.00 | 196.00 | 196.00 | -1.01% | 125 |
| Aug 21, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -0.50% | - |
| Aug 20, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0.51% | - |
| Aug 19, 2025 | 196.70 | 198.00 | 196.70 | 198.00 | 198.00 | 0.30% | 3 |
| Aug 18, 2025 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | 0.13% | - |
| Aug 15, 2025 | 197.15 | 197.15 | 197.15 | 197.15 | 197.15 | -0.43% | 2 |
| Aug 14, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -0.85% | 30 |
| Aug 13, 2025 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | 1.06% | - |
| Aug 12, 2025 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | -0.33% | - |
| Aug 11, 2025 | 198.25 | 198.25 | 198.25 | 198.25 | 198.25 | -0.58% | - |
| Aug 8, 2025 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | 3.48% | - |
| Aug 7, 2025 | 192.70 | 192.70 | 192.70 | 192.70 | 192.70 | -1.91% | - |
| Aug 6, 2025 | 192.65 | 196.45 | 192.65 | 196.45 | 196.45 | 2.83% | 30 |
| Aug 5, 2025 | 191.05 | 191.05 | 191.05 | 191.05 | 191.05 | -0.26% | - |
| Aug 4, 2025 | 190.75 | 191.55 | 190.75 | 191.55 | 191.55 | -1.92% | 5 |
| Aug 1, 2025 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | -4.92% | - |
| Jul 31, 2025 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | 0.44% | - |
| Jul 30, 2025 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | -1.40% | - |
| Jul 29, 2025 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | -1.85% | - |
| Jul 28, 2025 | 211.30 | 211.30 | 211.30 | 211.30 | 211.30 | 3.43% | 35 |
| Jul 25, 2025 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | -0.63% | - |
| Jul 24, 2025 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | 1.93% | - |
| Jul 23, 2025 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | -0.15% | - |
| Jul 22, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.35% | - |
| Jul 21, 2025 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | -1.51% | - |