DSV A/S (VIE:DSV)
Austria
· Delayed Price · Currency is EUR 205.00
+0.80 (0.39%)
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 | 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% | - |
| Oct 10, 2025 | 173.85 | 174.40 | 172.25 | 172.25 | 172.25 | -1.01% | - |
| Oct 9, 2025 | 174.05 | 174.85 | 174.00 | 174.00 | 174.00 | -0.40% | - |
| Oct 8, 2025 | 174.45 | 175.50 | 174.40 | 174.70 | 174.70 | -0.77% | - |
| Oct 7, 2025 | 177.40 | 177.40 | 176.05 | 176.05 | 176.05 | -0.59% | - |
| Oct 6, 2025 | 179.45 | 179.45 | 176.65 | 177.10 | 177.10 | -1.17% | - |
| Oct 3, 2025 | 175.60 | 179.20 | 175.60 | 179.20 | 179.20 | 2.40% | - |
| Oct 2, 2025 | 173.70 | 176.20 | 173.70 | 175.00 | 175.00 | 1.69% | - |
| Oct 1, 2025 | 169.40 | 172.10 | 168.30 | 172.10 | 172.10 | 1.38% | - |
| Sep 30, 2025 | 170.20 | 170.30 | 169.75 | 169.75 | 169.75 | -0.76% | - |
| Sep 29, 2025 | 171.10 | 171.10 | 170.55 | 171.05 | 171.05 | -0.06% | - |
| Sep 26, 2025 | 171.70 | 172.35 | 171.15 | 171.15 | 171.15 | -0.26% | - |
| Sep 25, 2025 | 175.65 | 175.65 | 171.60 | 171.60 | 171.60 | -2.94% | - |
| Sep 24, 2025 | 176.70 | 178.05 | 176.70 | 176.80 | 176.80 | -0.42% | - |
| Sep 23, 2025 | 173.85 | 177.70 | 173.85 | 177.55 | 177.55 | 2.10% | - |
| Sep 22, 2025 | 177.35 | 177.35 | 173.90 | 173.90 | 173.90 | -1.31% | - |
| Sep 19, 2025 | 178.30 | 178.30 | 176.20 | 176.20 | 176.20 | -4.76% | - |
| Sep 18, 2025 | 185.25 | 185.45 | 184.95 | 185.00 | 185.00 | -0.16% | - |
| Sep 17, 2025 | 187.60 | 187.60 | 185.30 | 185.30 | 185.30 | 0.16% | - |
| Sep 16, 2025 | 184.30 | 185.35 | 183.40 | 185.00 | 185.00 | 0.05% | - |
| Sep 15, 2025 | 183.90 | 185.30 | 183.90 | 184.90 | 184.90 | 1.04% | - |
| Sep 12, 2025 | 181.90 | 184.70 | 181.50 | 183.00 | 183.00 | 2.55% | - |
| Sep 11, 2025 | 175.65 | 178.45 | 175.45 | 178.45 | 178.45 | 1.59% | - |
| Sep 10, 2025 | 178.85 | 178.85 | 175.50 | 175.65 | 175.65 | -0.51% | - |
| Sep 9, 2025 | 178.30 | 178.95 | 176.55 | 176.55 | 176.55 | -0.62% | - |
| Sep 8, 2025 | 181.45 | 181.45 | 177.25 | 177.65 | 177.65 | -2.15% | - |
| Sep 5, 2025 | 180.90 | 181.55 | 180.15 | 181.55 | 181.55 | 0.47% | - |
| Sep 4, 2025 | 181.25 | 181.25 | 179.85 | 180.70 | 180.70 | -0.14% | - |
| Sep 3, 2025 | 185.00 | 185.00 | 179.95 | 180.95 | 180.95 | -1.87% | - |
| Sep 2, 2025 | 191.10 | 191.10 | 184.40 | 184.40 | 184.40 | -3.15% | - |
| Sep 1, 2025 | 189.55 | 191.55 | 189.55 | 190.40 | 190.40 | 0.58% | - |
| Aug 29, 2025 | 193.65 | 193.65 | 189.30 | 189.30 | 189.30 | -1.89% | - |
| Aug 28, 2025 | 195.20 | 195.20 | 192.95 | 192.95 | 192.95 | -0.75% | - |
| Aug 27, 2025 | 195.40 | 195.40 | 194.40 | 194.40 | 194.40 | 0.13% | - |
| Aug 26, 2025 | 193.25 | 194.15 | 192.50 | 194.15 | 194.15 | -0.74% | - |
| Aug 25, 2025 | 195.15 | 195.60 | 194.90 | 195.60 | 195.60 | -0.51% | - |
| Aug 22, 2025 | 197.20 | 197.75 | 195.85 | 196.60 | 196.60 | -0.35% | - |
| Aug 21, 2025 | 198.55 | 198.55 | 196.85 | 197.30 | 197.30 | -0.90% | - |
| Aug 20, 2025 | 199.45 | 202.50 | 199.10 | 199.10 | 199.10 | -0.30% | 29 |
| Aug 19, 2025 | 197.55 | 199.70 | 197.55 | 199.70 | 199.70 | 0.99% | - |
| Aug 18, 2025 | 197.45 | 198.30 | 197.00 | 197.75 | 197.75 | -0.33% | - |
| Aug 15, 2025 | 199.25 | 200.60 | 198.40 | 198.40 | 198.40 | 0.03% | - |
| Aug 14, 2025 | 198.50 | 198.90 | 198.35 | 198.35 | 198.35 | -0.58% | - |
| Aug 13, 2025 | 202.00 | 202.00 | 199.35 | 199.50 | 199.50 | -0.80% | - |
| Aug 12, 2025 | 199.95 | 201.10 | 198.70 | 201.10 | 201.10 | 1.08% | - |
| Aug 11, 2025 | 200.20 | 200.20 | 198.95 | 198.95 | 198.95 | -0.35% | - |
| Aug 8, 2025 | 200.30 | 200.30 | 199.45 | 199.65 | 199.65 | -0.17% | - |
| Aug 7, 2025 | 196.20 | 200.20 | 196.20 | 200.00 | 200.00 | 3.23% | - |
| Aug 6, 2025 | 195.10 | 195.70 | 193.75 | 193.75 | 193.75 | 0.21% | - |
| Aug 5, 2025 | 193.25 | 193.35 | 191.65 | 193.35 | 193.35 | 1.34% | - |
| Aug 4, 2025 | 191.25 | 191.25 | 190.05 | 190.80 | 190.80 | -0.75% | - |
| Aug 1, 2025 | 189.55 | 192.25 | 189.30 | 192.25 | 192.25 | -2.39% | - |
| Jul 31, 2025 | 206.00 | 206.00 | 196.95 | 196.95 | 196.95 | -4.25% | - |
| Jul 30, 2025 | 206.60 | 206.90 | 205.70 | 205.70 | 205.70 | -1.15% | - |
| Jul 29, 2025 | 208.30 | 210.20 | 208.10 | 208.10 | 208.10 | -0.19% | - |
| Jul 28, 2025 | 211.00 | 211.00 | 208.50 | 208.50 | 208.50 | 0.19% | - |
| Jul 25, 2025 | 205.90 | 208.10 | 205.90 | 208.10 | 208.10 | 1.36% | - |
| Jul 24, 2025 | 206.10 | 209.40 | 204.80 | 205.30 | 205.30 | 0.54% | - |
| Jul 23, 2025 | 202.70 | 205.30 | 202.70 | 204.20 | 204.20 | 1.95% | - |
| Jul 22, 2025 | 202.40 | 202.40 | 198.65 | 200.30 | 200.30 | -1.57% | - |
| Jul 21, 2025 | 203.50 | 203.70 | 203.50 | 203.50 | 203.50 | -0.10% | - |