DSV A/S (FRA:DS81)
Germany
· Delayed Price · Currency is EUR 221.00
+1.10 (0.50%)
Last updated: Apr 28, 2026, 8:05 AM CET
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | - | 0.50% | - |
| Apr 27, 2026 | 223.60 | 223.60 | 219.90 | 219.90 | 219.90 | -1.74% | 35 |
| Apr 24, 2026 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | -0.53% | - |
| Apr 23, 2026 | 224.30 | 225.00 | 224.30 | 225.00 | 225.00 | -2.51% | 650 |
| Apr 22, 2026 | 227.10 | 230.80 | 227.10 | 230.80 | 230.80 | 1.63% | 60 |
| Apr 21, 2026 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | 0.98% | - |
| Apr 20, 2026 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | -0.93% | - |
| Apr 17, 2026 | 223.00 | 227.00 | 222.80 | 227.00 | 227.00 | 2.99% | 85 |
| Apr 16, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | -1.48% | - |
| Apr 15, 2026 | 220.20 | 223.70 | 220.20 | 223.70 | 223.70 | 0.72% | 50 |
| Apr 14, 2026 | 219.20 | 222.10 | 219.20 | 222.10 | 222.10 | 1.05% | 1 |
| Apr 13, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | -2.74% | - |
| Apr 10, 2026 | 217.60 | 226.00 | 217.60 | 226.00 | 226.00 | 4.44% | 25 |
| Apr 9, 2026 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | 0.19% | 12 |
| Apr 8, 2026 | 226.00 | 226.00 | 216.00 | 216.00 | 216.00 | 2.91% | 104 |
| Apr 7, 2026 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | 1.25% | - |
| Apr 2, 2026 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | 0.24% | - |
| Apr 1, 2026 | 207.20 | 210.30 | 206.80 | 206.80 | 206.80 | 2.27% | 155 |
| Mar 31, 2026 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | 1.63% | - |
| Mar 30, 2026 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | -2.04% | - |
| Mar 27, 2026 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | 1.30% | - |
| Mar 26, 2026 | 198.60 | 201.00 | 198.60 | 200.50 | 200.50 | 1.21% | 298 |
| Mar 25, 2026 | 209.60 | 209.60 | 198.10 | 198.10 | 198.10 | -3.18% | 21 |
| Mar 24, 2026 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | 0.39% | - |
| Mar 23, 2026 | 202.40 | 203.80 | 200.70 | 203.80 | 203.80 | 0.34% | 297 |
| Mar 20, 2026 | 213.30 | 213.30 | 203.10 | 203.10 | 203.10 | -5.80% | 128 |
| Mar 19, 2026 | 215.60 | 215.60 | 215.60 | 215.60 | 214.66 | -2.49% | - |
| Mar 18, 2026 | 219.00 | 221.10 | 219.00 | 221.10 | 220.14 | 0.64% | 75 |
| Mar 17, 2026 | 216.40 | 219.70 | 216.40 | 219.70 | 218.75 | 3.49% | 90 |
| Mar 16, 2026 | 212.30 | 212.30 | 212.30 | 212.30 | 211.38 | -0.61% | - |
| Mar 13, 2026 | 213.60 | 213.60 | 213.60 | 213.60 | 212.67 | -0.56% | - |
| Mar 12, 2026 | 214.80 | 214.80 | 214.80 | 214.80 | 213.87 | -1.51% | - |
| Mar 11, 2026 | 218.10 | 218.10 | 218.10 | 218.10 | 217.15 | -1.40% | - |
| Mar 10, 2026 | 214.10 | 221.20 | 214.10 | 221.20 | 220.24 | 2.84% | 15 |
| Mar 9, 2026 | 215.10 | 215.10 | 215.10 | 215.10 | 214.17 | -3.24% | - |
| Mar 6, 2026 | 222.30 | 222.30 | 222.30 | 222.30 | 221.33 | 3.06% | - |
| Mar 5, 2026 | 215.70 | 215.70 | 215.70 | 215.70 | 214.76 | 1.60% | - |
| Mar 4, 2026 | 211.30 | 212.30 | 211.30 | 212.30 | 211.38 | 0.19% | 3 |
| Mar 3, 2026 | 218.70 | 218.70 | 211.30 | 211.90 | 210.98 | -3.73% | 280 |
| Mar 2, 2026 | 219.90 | 220.10 | 219.90 | 220.10 | 219.14 | 1.10% | 375 |
| Feb 27, 2026 | 217.70 | 217.70 | 217.70 | 217.70 | 216.75 | 0.97% | - |
| Feb 26, 2026 | 216.40 | 216.40 | 215.60 | 215.60 | 214.66 | -1.33% | 907 |
| Feb 25, 2026 | 214.10 | 218.50 | 214.10 | 218.50 | 217.55 | 1.39% | 200 |
| Feb 24, 2026 | 218.80 | 218.80 | 215.50 | 215.50 | 214.56 | -3.54% | 3 |
| Feb 23, 2026 | 222.40 | 223.40 | 222.40 | 223.40 | 222.43 | 0.45% | 21 |
| Feb 20, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 221.43 | -1.42% | - |
| Feb 19, 2026 | 225.60 | 225.60 | 225.60 | 225.60 | 224.62 | -0.18% | - |
| Feb 18, 2026 | 219.50 | 226.00 | 219.50 | 226.00 | 225.02 | 1.44% | 1 |
| Feb 17, 2026 | 218.20 | 222.80 | 218.20 | 222.80 | 221.83 | 2.63% | 4 |
| Feb 16, 2026 | 225.10 | 227.30 | 217.10 | 217.10 | 216.16 | -3.85% | 55 |
| Feb 13, 2026 | 227.00 | 227.00 | 225.80 | 225.80 | 224.82 | -0.57% | 9 |
| Feb 12, 2026 | 253.40 | 254.70 | 225.70 | 227.10 | 226.11 | -8.80% | 157 |
| Feb 11, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 247.92 | -0.24% | 5 |
| Feb 10, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | 248.52 | -0.95% | - |
| Feb 9, 2026 | 250.00 | 252.00 | 250.00 | 252.00 | 250.90 | -0.40% | 4 |
| Feb 6, 2026 | 245.40 | 253.00 | 245.40 | 253.00 | 251.90 | 2.80% | 120 |
| Feb 5, 2026 | 241.00 | 246.50 | 241.00 | 246.10 | 245.03 | 5.62% | 43 |
| Feb 4, 2026 | 231.00 | 233.00 | 231.00 | 233.00 | 231.99 | -2.22% | 60 |
| Feb 3, 2026 | 238.30 | 238.30 | 238.30 | 238.30 | 237.26 | 1.19% | - |
| Feb 2, 2026 | 235.50 | 235.50 | 235.50 | 235.50 | 234.48 | 0.30% | 1 |
| Jan 30, 2026 | 234.80 | 234.80 | 234.80 | 234.80 | 233.78 | 1.78% | - |
| Jan 29, 2026 | 230.70 | 230.70 | 230.70 | 230.70 | 229.70 | -1.16% | - |
| Jan 28, 2026 | 232.70 | 233.40 | 232.70 | 233.40 | 232.39 | 0.21% | 11 |
| Jan 27, 2026 | 232.90 | 232.90 | 232.90 | 232.90 | 231.89 | -0.43% | - |
| Jan 26, 2026 | 232.40 | 233.90 | 232.40 | 233.90 | 232.88 | -0.51% | 191 |
| Jan 23, 2026 | 235.10 | 235.10 | 235.10 | 235.10 | 234.08 | -1.59% | - |
| Jan 22, 2026 | 234.20 | 238.90 | 234.20 | 238.90 | 237.86 | 2.75% | 92 |
| Jan 21, 2026 | 232.50 | 232.50 | 232.50 | 232.50 | 231.49 | 0.52% | - |
| Jan 20, 2026 | 231.90 | 231.90 | 231.00 | 231.30 | 230.29 | -0.69% | 435 |
| Jan 19, 2026 | 234.40 | 234.40 | 232.20 | 232.90 | 231.89 | -1.73% | 111 |
| Jan 16, 2026 | 236.80 | 238.60 | 236.50 | 237.00 | 235.97 | 1.98% | 183 |
| Jan 15, 2026 | 233.10 | 233.10 | 232.40 | 232.40 | 231.39 | - | 1 |
| Jan 14, 2026 | 230.00 | 232.80 | 230.00 | 232.40 | 231.39 | 1.09% | 326 |
| Jan 13, 2026 | 224.40 | 229.90 | 224.40 | 229.90 | 228.90 | 3.56% | 3 |
| Jan 12, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 221.04 | -1.11% | 144 |
| Jan 9, 2026 | 222.20 | 225.50 | 222.20 | 224.50 | 223.52 | 0.76% | 85 |
| Jan 8, 2026 | 224.10 | 224.10 | 222.80 | 222.80 | 221.83 | -0.85% | 130 |
| Jan 7, 2026 | 222.60 | 224.70 | 222.60 | 224.70 | 223.72 | 2.46% | 25 |
| Jan 6, 2026 | 219.30 | 219.30 | 219.30 | 219.30 | 218.35 | 2.62% | - |
| Jan 5, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 212.77 | -0.60% | - |
| Jan 2, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 214.07 | -0.05% | - |
| Dec 30, 2025 | 215.10 | 215.10 | 215.10 | 215.10 | 214.17 | 0.66% | - |
| Dec 29, 2025 | 212.40 | 213.70 | 212.40 | 213.70 | 212.77 | 0.90% | 3 |
| Dec 23, 2025 | 211.80 | 211.80 | 211.80 | 211.80 | 210.88 | 0.52% | 2 |
| Dec 22, 2025 | 210.70 | 210.70 | 210.70 | 210.70 | 209.78 | 0.48% | - |
| Dec 19, 2025 | 209.70 | 209.70 | 209.70 | 209.70 | 208.79 | 1.06% | - |
| Dec 18, 2025 | 207.30 | 207.50 | 207.30 | 207.50 | 206.60 | -0.95% | 35 |
| Dec 17, 2025 | 209.50 | 209.50 | 209.50 | 209.50 | 208.59 | 0.29% | - |
| Dec 16, 2025 | 209.20 | 209.20 | 208.90 | 208.90 | 207.99 | -4.61% | 30 |
| Dec 15, 2025 | 218.00 | 219.00 | 218.00 | 219.00 | 218.05 | 1.48% | 10 |
| Dec 12, 2025 | 215.80 | 215.80 | 215.80 | 215.80 | 214.86 | -0.23% | - |
| Dec 11, 2025 | 213.10 | 216.30 | 212.90 | 216.30 | 215.36 | 3.34% | 217 |
| Dec 10, 2025 | 209.30 | 209.30 | 209.30 | 209.30 | 208.39 | 0.58% | - |
| Dec 9, 2025 | 206.40 | 208.10 | 206.40 | 208.10 | 207.20 | 1.31% | 75 |
| Dec 8, 2025 | 205.40 | 205.40 | 205.40 | 205.40 | 204.51 | 0.74% | - |
| Dec 5, 2025 | 203.90 | 203.90 | 203.90 | 203.90 | 203.01 | -1.16% | - |
| Dec 4, 2025 | 206.10 | 206.30 | 206.10 | 206.30 | 205.40 | 0.19% | 126 |
| Dec 3, 2025 | 201.70 | 205.90 | 201.70 | 205.90 | 205.01 | 4.68% | 48 |
| Dec 2, 2025 | 196.70 | 196.70 | 196.70 | 196.70 | 195.85 | -1.45% | - |
| Dec 1, 2025 | 195.30 | 199.60 | 195.30 | 199.60 | 198.73 | 2.23% | 330 |