DSV A/S (VIE:DSV)
Austria
· Delayed Price · Currency is EUR 214.90
-6.30 (-2.85%)
Last updated: Mar 9, 2026, 1:00 PM CET
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 221.90 | 221.90 | 220.20 | 221.20 | 221.20 | -0.36% | - |
| Mar 5, 2026 | 219.50 | 222.60 | 219.50 | 222.00 | 222.00 | 1.60% | - |
| Mar 4, 2026 | 213.60 | 218.70 | 213.60 | 218.50 | 218.50 | 2.39% | - |
| Mar 3, 2026 | 219.50 | 219.50 | 211.70 | 213.40 | 213.40 | -3.00% | - |
| Mar 2, 2026 | 221.00 | 221.00 | 219.00 | 220.00 | 220.00 | 0.14% | - |
| Feb 27, 2026 | 218.40 | 221.00 | 217.10 | 219.70 | 219.70 | 1.48% | 5 |
| Feb 26, 2026 | 217.50 | 217.50 | 215.70 | 216.50 | 216.50 | -0.60% | - |
| Feb 25, 2026 | 217.40 | 218.30 | 217.40 | 217.80 | 217.80 | 2.01% | - |
| Feb 24, 2026 | 217.60 | 217.60 | 213.50 | 213.50 | 213.50 | -2.95% | - |
| Feb 23, 2026 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -2.22% | - |
| Feb 20, 2026 | 226.20 | 226.20 | 220.80 | 225.00 | 225.00 | 0.72% | - |
| Feb 19, 2026 | 227.10 | 227.10 | 222.30 | 223.40 | 223.40 | -1.54% | - |
| Feb 18, 2026 | 224.00 | 226.90 | 224.00 | 226.90 | 226.90 | 2.39% | - |
| Feb 17, 2026 | 218.70 | 221.60 | 217.80 | 221.60 | 221.60 | 0.73% | - |
| Feb 16, 2026 | 225.10 | 225.10 | 220.00 | 220.00 | 220.00 | -2.87% | - |
| Feb 13, 2026 | 222.10 | 226.50 | 222.10 | 226.50 | 226.50 | 0.40% | - |
| Feb 12, 2026 | 255.30 | 255.50 | 225.60 | 225.60 | 225.60 | -11.43% | - |
| Feb 11, 2026 | 248.50 | 254.70 | 248.50 | 254.70 | 254.70 | 2.08% | - |
| Feb 10, 2026 | 250.70 | 250.70 | 249.00 | 249.50 | 249.50 | -1.27% | - |
| Feb 9, 2026 | 254.20 | 254.20 | 251.10 | 252.70 | 252.70 | 0.40% | - |
| Feb 6, 2026 | 248.30 | 252.70 | 248.30 | 251.70 | 251.70 | 1.41% | - |
| Feb 5, 2026 | 245.90 | 248.20 | 245.90 | 248.20 | 248.20 | 0.45% | - |
| Feb 4, 2026 | 234.40 | 247.10 | 230.90 | 247.10 | 247.10 | 3.39% | - |
| Feb 3, 2026 | 239.10 | 241.40 | 237.50 | 239.00 | 239.00 | -0.13% | - |
| Feb 2, 2026 | 234.10 | 239.30 | 234.10 | 239.30 | 239.30 | 1.06% | - |
| Jan 30, 2026 | 233.40 | 236.80 | 233.40 | 236.80 | 236.80 | 0.81% | - |
| Jan 29, 2026 | 234.60 | 235.70 | 234.60 | 234.90 | 234.90 | -0.04% | - |
| Jan 28, 2026 | 233.90 | 235.00 | 232.00 | 235.00 | 235.00 | 0.38% | - |
| Jan 27, 2026 | 234.00 | 234.10 | 232.20 | 234.10 | 234.10 | 0.47% | - |
| Jan 26, 2026 | 232.60 | 233.00 | 232.10 | 233.00 | 233.00 | -0.30% | - |
| Jan 23, 2026 | 235.60 | 235.60 | 232.90 | 233.70 | 233.70 | -1.77% | - |
| Jan 22, 2026 | 238.70 | 238.70 | 237.70 | 237.90 | 237.90 | 1.93% | - |
| Jan 21, 2026 | 230.30 | 233.70 | 230.30 | 233.40 | 233.40 | -0.26% | - |
| Jan 20, 2026 | 230.90 | 234.00 | 230.90 | 234.00 | 234.00 | 0.34% | - |
| Jan 19, 2026 | 229.20 | 233.20 | 229.20 | 233.20 | 233.20 | -1.64% | - |
| Jan 16, 2026 | 237.60 | 239.20 | 237.10 | 237.10 | 237.10 | -0.29% | - |
| Jan 15, 2026 | 234.20 | 237.80 | 230.90 | 237.80 | 237.80 | 2.02% | - |
| Jan 14, 2026 | 233.80 | 233.80 | 230.80 | 233.10 | 233.10 | 0.95% | - |
| Jan 13, 2026 | 229.60 | 231.60 | 229.60 | 230.90 | 230.90 | 2.39% | - |
| Jan 12, 2026 | 224.10 | 226.80 | 224.10 | 225.50 | 225.50 | 0.13% | - |
| Jan 9, 2026 | 223.00 | 225.20 | 223.00 | 225.20 | 225.20 | 0.85% | - |
| Jan 8, 2026 | 223.00 | 223.30 | 222.60 | 223.30 | 223.30 | -0.89% | - |
| Jan 7, 2026 | 224.70 | 225.80 | 224.70 | 225.30 | 225.30 | 0.94% | - |
| Jan 6, 2026 | 220.10 | 223.20 | 220.10 | 223.20 | 223.20 | 1.92% | - |
| Jan 5, 2026 | 214.30 | 219.00 | 213.80 | 219.00 | 219.00 | 2.15% | - |
| Jan 2, 2026 | 214.90 | 214.90 | 213.40 | 214.40 | 214.40 | -0.19% | - |
| Dec 30, 2025 | 214.80 | 215.00 | 214.80 | 214.80 | 214.80 | -0.56% | - |
| Dec 29, 2025 | 213.10 | 216.00 | 213.10 | 216.00 | 216.00 | 1.41% | - |
| Dec 23, 2025 | 211.10 | 213.00 | 210.30 | 213.00 | 213.00 | 0.95% | - |
| Dec 22, 2025 | 211.50 | 211.50 | 210.90 | 211.00 | 211.00 | -0.09% | - |
| Dec 19, 2025 | 210.20 | 211.20 | 209.50 | 211.20 | 211.20 | 0.57% | - |
| Dec 18, 2025 | 206.80 | 210.00 | 206.80 | 210.00 | 210.00 | 0.86% | - |
| Dec 17, 2025 | 209.80 | 209.80 | 207.10 | 208.20 | 208.20 | -0.90% | - |
| Dec 16, 2025 | 208.40 | 210.10 | 207.90 | 210.10 | 210.10 | -0.47% | - |
| Dec 15, 2025 | 217.30 | 218.80 | 211.10 | 211.10 | 211.10 | -3.12% | - |
| Dec 12, 2025 | 216.70 | 219.40 | 216.70 | 217.90 | 217.90 | 0.74% | - |
| Dec 11, 2025 | 212.80 | 216.30 | 212.80 | 216.30 | 216.30 | 2.66% | - |
| Dec 10, 2025 | 208.00 | 210.90 | 208.00 | 210.70 | 210.70 | 0.96% | - |
| Dec 9, 2025 | 207.30 | 208.70 | 207.10 | 208.70 | 208.70 | 0.43% | - |
| Dec 8, 2025 | 205.90 | 207.80 | 205.90 | 207.80 | 207.80 | 1.37% | - |
| Dec 5, 2025 | 204.00 | 205.00 | 203.50 | 205.00 | 205.00 | 0.39% | - |
| Dec 4, 2025 | 206.10 | 206.10 | 204.20 | 204.20 | 204.20 | 0.34% | - |
| Dec 3, 2025 | 200.90 | 203.80 | 200.90 | 203.50 | 203.50 | 1.65% | - |
| Dec 2, 2025 | 197.15 | 200.20 | 197.15 | 200.20 | 200.20 | 1.24% | - |
| Dec 1, 2025 | 196.15 | 197.85 | 196.15 | 197.75 | 197.75 | 0.61% | - |
| Nov 28, 2025 | 194.15 | 196.55 | 194.15 | 196.55 | 196.55 | 0.49% | - |
| Nov 27, 2025 | 190.85 | 195.60 | 190.85 | 195.60 | 195.60 | 2.60% | - |
| Nov 26, 2025 | 188.55 | 190.65 | 187.95 | 190.65 | 190.65 | 2.61% | - |
| Nov 25, 2025 | 185.70 | 185.80 | 184.10 | 185.80 | 185.80 | -0.69% | - |
| Nov 24, 2025 | 187.60 | 187.60 | 185.55 | 187.10 | 187.10 | 0.51% | - |
| Nov 21, 2025 | 184.45 | 186.15 | 184.45 | 186.15 | 186.15 | 0.51% | - |
| Nov 20, 2025 | 190.65 | 190.65 | 185.20 | 185.20 | 185.20 | -1.54% | - |
| Nov 19, 2025 | 183.25 | 188.10 | 183.25 | 188.10 | 188.10 | 3.10% | 59 |
| Nov 18, 2025 | 185.15 | 185.25 | 182.20 | 182.45 | 182.45 | -2.69% | 50 |
| Nov 17, 2025 | 189.50 | 189.50 | 187.50 | 187.50 | 187.50 | -1.00% | - |
| Nov 14, 2025 | 190.70 | 190.70 | 189.00 | 189.40 | 189.40 | -2.14% | - |
| Nov 13, 2025 | 197.10 | 197.10 | 193.55 | 193.55 | 193.55 | -2.22% | - |
| Nov 12, 2025 | 197.35 | 198.60 | 197.35 | 197.95 | 197.95 | 1.75% | - |
| Nov 11, 2025 | 192.30 | 194.55 | 192.30 | 194.55 | 194.55 | 1.49% | - |
| Nov 10, 2025 | 188.75 | 192.80 | 188.75 | 191.70 | 191.70 | 3.04% | - |
| Nov 7, 2025 | 191.20 | 191.20 | 185.45 | 186.05 | 186.05 | -1.19% | - |
| Nov 6, 2025 | 187.35 | 188.30 | 187.35 | 188.30 | 188.30 | -0.08% | - |
| Nov 5, 2025 | 184.30 | 188.45 | 184.30 | 188.45 | 188.45 | 1.40% | - |
| Nov 4, 2025 | 184.25 | 185.85 | 182.85 | 185.85 | 185.85 | -0.51% | - |
| Nov 3, 2025 | 185.00 | 186.80 | 185.00 | 186.80 | 186.80 | 1.33% | - |
| Oct 31, 2025 | 186.00 | 186.00 | 184.35 | 184.35 | 184.35 | -0.43% | - |
| Oct 30, 2025 | 188.80 | 188.80 | 185.10 | 185.15 | 185.15 | -1.65% | - |
| Oct 29, 2025 | 188.05 | 189.55 | 188.05 | 188.25 | 188.25 | -0.05% | - |
| Oct 28, 2025 | 189.65 | 191.30 | 188.35 | 188.35 | 188.35 | -0.53% | - |
| Oct 27, 2025 | 186.80 | 189.35 | 186.80 | 189.35 | 189.35 | 1.77% | - |
| Oct 24, 2025 | 191.15 | 191.15 | 186.05 | 186.05 | 186.05 | -2.26% | - |
| Oct 23, 2025 | 187.65 | 190.50 | 187.65 | 190.35 | 190.35 | 7.06% | - |
| Oct 22, 2025 | 177.60 | 179.70 | 177.60 | 177.80 | 177.80 | -1.22% | - |
| Oct 21, 2025 | 180.25 | 180.25 | 178.45 | 180.00 | 180.00 | -0.53% | - |
| Oct 20, 2025 | 178.90 | 180.95 | 178.90 | 180.95 | 180.95 | 1.43% | - |
| Oct 17, 2025 | 180.20 | 180.20 | 178.25 | 178.40 | 178.40 | -0.94% | - |
| Oct 16, 2025 | 174.50 | 180.10 | 174.50 | 180.10 | 180.10 | 4.04% | - |
| Oct 15, 2025 | 171.60 | 173.30 | 171.60 | 173.10 | 173.10 | 1.44% | - |
| Oct 14, 2025 | 170.90 | 171.95 | 170.00 | 170.65 | 170.65 | -1.44% | - |
| Oct 13, 2025 | 172.45 | 173.25 | 171.60 | 173.15 | 173.15 | 0.52% | - |