DSV A/S (VIE:DSV)
Austria
· Delayed Price · Currency is EUR 222.90
+0.70 (0.32%)
At close: Apr 28, 2026
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 221.60 | 225.10 | 221.60 | 222.90 | 222.90 | 0.32% | - |
| Apr 27, 2026 | 224.20 | 224.20 | 222.20 | 222.20 | 222.20 | -0.98% | - |
| Apr 24, 2026 | 227.10 | 227.10 | 223.20 | 224.40 | 224.40 | -0.44% | - |
| Apr 23, 2026 | 226.60 | 226.60 | 225.00 | 225.40 | 225.40 | -0.75% | - |
| Apr 22, 2026 | 229.70 | 229.70 | 227.10 | 227.10 | 227.10 | -0.66% | - |
| Apr 21, 2026 | 228.70 | 229.80 | 228.60 | 228.60 | 228.60 | 0.18% | - |
| Apr 20, 2026 | 226.60 | 228.20 | 224.80 | 228.20 | 228.20 | -0.65% | - |
| Apr 17, 2026 | 223.70 | 229.70 | 223.70 | 229.70 | 229.70 | 2.50% | - |
| Apr 16, 2026 | 221.50 | 224.10 | 221.50 | 224.10 | 224.10 | 1.27% | - |
| Apr 15, 2026 | 221.00 | 222.90 | 221.00 | 221.30 | 221.30 | - | - |
| Apr 14, 2026 | 221.30 | 222.90 | 221.30 | 221.30 | 221.30 | 0.45% | - |
| Apr 13, 2026 | 219.90 | 220.30 | 216.80 | 220.30 | 220.30 | -1.56% | - |
| Apr 10, 2026 | 218.30 | 223.80 | 218.30 | 223.80 | 223.80 | 2.85% | - |
| Apr 9, 2026 | 217.30 | 218.20 | 215.80 | 217.60 | 217.60 | 0.14% | - |
| Apr 8, 2026 | 215.50 | 218.80 | 215.50 | 217.30 | 217.30 | 3.57% | - |
| Apr 7, 2026 | 214.40 | 214.40 | 209.80 | 209.80 | 209.80 | 0.05% | - |
| Apr 2, 2026 | 207.50 | 209.70 | 206.70 | 209.70 | 209.70 | -0.62% | - |
| Apr 1, 2026 | 207.40 | 212.20 | 207.40 | 211.00 | 211.00 | 2.88% | 43 |
| Mar 31, 2026 | 200.50 | 206.60 | 200.50 | 205.10 | 205.10 | 1.08% | - |
| Mar 30, 2026 | 200.30 | 204.20 | 200.30 | 202.90 | 202.90 | 1.10% | - |
| Mar 27, 2026 | 201.10 | 201.10 | 198.95 | 200.70 | 200.70 | -1.28% | - |
| Mar 26, 2026 | 200.90 | 203.70 | 199.90 | 203.30 | 203.30 | 1.45% | - |
| Mar 25, 2026 | 210.50 | 210.50 | 200.40 | 200.40 | 200.40 | -3.24% | - |
| Mar 24, 2026 | 205.60 | 207.10 | 203.00 | 207.10 | 207.10 | 1.07% | - |
| Mar 23, 2026 | 201.10 | 207.70 | 200.20 | 204.90 | 204.90 | -0.39% | - |
| Mar 20, 2026 | 212.70 | 212.70 | 205.70 | 205.70 | 205.70 | -3.06% | - |
| Mar 19, 2026 | 215.00 | 215.70 | 211.80 | 212.20 | 211.26 | -3.28% | - |
| Mar 18, 2026 | 219.70 | 220.60 | 217.40 | 219.40 | 218.43 | 0.05% | - |
| Mar 17, 2026 | 217.30 | 219.60 | 217.30 | 219.30 | 218.33 | 0.87% | - |
| Mar 16, 2026 | 212.90 | 218.30 | 212.60 | 217.40 | 216.44 | 2.11% | - |
| Mar 13, 2026 | 210.60 | 214.10 | 210.60 | 212.90 | 211.96 | -1.02% | - |
| Mar 12, 2026 | 216.40 | 218.50 | 215.10 | 215.10 | 214.15 | -0.78% | - |
| Mar 11, 2026 | 217.60 | 217.60 | 214.20 | 216.80 | 215.84 | -1.63% | - |
| Mar 10, 2026 | 218.20 | 222.80 | 218.20 | 220.40 | 219.43 | 3.67% | - |
| Mar 9, 2026 | 216.90 | 216.90 | 212.60 | 212.60 | 211.66 | -3.89% | - |
| Mar 6, 2026 | 221.90 | 221.90 | 220.20 | 221.20 | 220.22 | -0.36% | - |
| Mar 5, 2026 | 219.50 | 222.60 | 219.50 | 222.00 | 221.02 | 1.60% | - |
| Mar 4, 2026 | 213.60 | 218.70 | 213.60 | 218.50 | 217.54 | 2.39% | - |
| Mar 3, 2026 | 219.50 | 219.50 | 211.70 | 213.40 | 212.46 | -3.00% | - |
| Mar 2, 2026 | 221.00 | 221.00 | 219.00 | 220.00 | 219.03 | 0.14% | - |
| Feb 27, 2026 | 218.40 | 221.00 | 217.10 | 219.70 | 218.73 | 1.48% | 5 |
| Feb 26, 2026 | 217.50 | 217.50 | 215.70 | 216.50 | 215.54 | -0.60% | - |
| Feb 25, 2026 | 217.40 | 218.30 | 217.40 | 217.80 | 216.84 | 2.01% | - |
| Feb 24, 2026 | 217.60 | 217.60 | 213.50 | 213.50 | 212.56 | -2.95% | - |
| Feb 23, 2026 | 224.00 | 224.00 | 220.00 | 220.00 | 219.03 | -2.22% | - |
| Feb 20, 2026 | 226.20 | 226.20 | 220.80 | 225.00 | 224.01 | 0.72% | - |
| Feb 19, 2026 | 227.10 | 227.10 | 222.30 | 223.40 | 222.41 | -1.54% | - |
| Feb 18, 2026 | 224.00 | 226.90 | 224.00 | 226.90 | 225.90 | 2.39% | - |
| Feb 17, 2026 | 218.70 | 221.60 | 217.80 | 221.60 | 220.62 | 0.73% | - |
| Feb 16, 2026 | 225.10 | 225.10 | 220.00 | 220.00 | 219.03 | -2.87% | - |
| Feb 13, 2026 | 222.10 | 226.50 | 222.10 | 226.50 | 225.50 | 0.40% | - |
| Feb 12, 2026 | 255.30 | 255.50 | 225.60 | 225.60 | 224.60 | -11.43% | - |
| Feb 11, 2026 | 248.50 | 254.70 | 248.50 | 254.70 | 253.58 | 2.08% | - |
| Feb 10, 2026 | 250.70 | 250.70 | 249.00 | 249.50 | 248.40 | -1.27% | - |
| Feb 9, 2026 | 254.20 | 254.20 | 251.10 | 252.70 | 251.58 | 0.40% | - |
| Feb 6, 2026 | 248.30 | 252.70 | 248.30 | 251.70 | 250.59 | 1.41% | - |
| Feb 5, 2026 | 245.90 | 248.20 | 245.90 | 248.20 | 247.10 | 0.45% | - |
| Feb 4, 2026 | 234.40 | 247.10 | 230.90 | 247.10 | 246.01 | 3.39% | - |
| Feb 3, 2026 | 239.10 | 241.40 | 237.50 | 239.00 | 237.94 | -0.13% | - |
| Feb 2, 2026 | 234.10 | 239.30 | 234.10 | 239.30 | 238.24 | 1.06% | - |
| Jan 30, 2026 | 233.40 | 236.80 | 233.40 | 236.80 | 235.75 | 0.81% | - |
| Jan 29, 2026 | 234.60 | 235.70 | 234.60 | 234.90 | 233.86 | -0.04% | - |
| Jan 28, 2026 | 233.90 | 235.00 | 232.00 | 235.00 | 233.96 | 0.38% | - |
| Jan 27, 2026 | 234.00 | 234.10 | 232.20 | 234.10 | 233.07 | 0.47% | - |
| Jan 26, 2026 | 232.60 | 233.00 | 232.10 | 233.00 | 231.97 | -0.30% | - |
| Jan 23, 2026 | 235.60 | 235.60 | 232.90 | 233.70 | 232.67 | -1.77% | - |
| Jan 22, 2026 | 238.70 | 238.70 | 237.70 | 237.90 | 236.85 | 1.93% | - |
| Jan 21, 2026 | 230.30 | 233.70 | 230.30 | 233.40 | 232.37 | -0.26% | - |
| Jan 20, 2026 | 230.90 | 234.00 | 230.90 | 234.00 | 232.97 | 0.34% | - |
| Jan 19, 2026 | 229.20 | 233.20 | 229.20 | 233.20 | 232.17 | -1.64% | - |
| Jan 16, 2026 | 237.60 | 239.20 | 237.10 | 237.10 | 236.05 | -0.29% | - |
| Jan 15, 2026 | 234.20 | 237.80 | 230.90 | 237.80 | 236.75 | 2.02% | - |
| Jan 14, 2026 | 233.80 | 233.80 | 230.80 | 233.10 | 232.07 | 0.95% | - |
| Jan 13, 2026 | 229.60 | 231.60 | 229.60 | 230.90 | 229.88 | 2.39% | - |
| Jan 12, 2026 | 224.10 | 226.80 | 224.10 | 225.50 | 224.50 | 0.13% | - |
| Jan 9, 2026 | 223.00 | 225.20 | 223.00 | 225.20 | 224.21 | 0.85% | - |
| Jan 8, 2026 | 223.00 | 223.30 | 222.60 | 223.30 | 222.31 | -0.89% | - |
| Jan 7, 2026 | 224.70 | 225.80 | 224.70 | 225.30 | 224.31 | 0.94% | - |
| Jan 6, 2026 | 220.10 | 223.20 | 220.10 | 223.20 | 222.21 | 1.92% | - |
| Jan 5, 2026 | 214.30 | 219.00 | 213.80 | 219.00 | 218.03 | 2.15% | - |
| Jan 2, 2026 | 214.90 | 214.90 | 213.40 | 214.40 | 213.45 | -0.19% | - |
| Dec 30, 2025 | 214.80 | 215.00 | 214.80 | 214.80 | 213.85 | -0.56% | - |
| Dec 29, 2025 | 213.10 | 216.00 | 213.10 | 216.00 | 215.05 | 1.41% | - |
| Dec 23, 2025 | 211.10 | 213.00 | 210.30 | 213.00 | 212.06 | 0.95% | - |
| Dec 22, 2025 | 211.50 | 211.50 | 210.90 | 211.00 | 210.07 | -0.09% | - |
| Dec 19, 2025 | 210.20 | 211.20 | 209.50 | 211.20 | 210.27 | 0.57% | - |
| Dec 18, 2025 | 206.80 | 210.00 | 206.80 | 210.00 | 209.07 | 0.86% | - |
| Dec 17, 2025 | 209.80 | 209.80 | 207.10 | 208.20 | 207.28 | -0.90% | - |
| Dec 16, 2025 | 208.40 | 210.10 | 207.90 | 210.10 | 209.17 | -0.47% | - |
| Dec 15, 2025 | 217.30 | 218.80 | 211.10 | 211.10 | 210.17 | -3.12% | - |
| Dec 12, 2025 | 216.70 | 219.40 | 216.70 | 217.90 | 216.94 | 0.74% | - |
| Dec 11, 2025 | 212.80 | 216.30 | 212.80 | 216.30 | 215.34 | 2.66% | - |
| Dec 10, 2025 | 208.00 | 210.90 | 208.00 | 210.70 | 209.77 | 0.96% | - |
| Dec 9, 2025 | 207.30 | 208.70 | 207.10 | 208.70 | 207.78 | 0.43% | - |
| Dec 8, 2025 | 205.90 | 207.80 | 205.90 | 207.80 | 206.88 | 1.37% | - |
| Dec 5, 2025 | 204.00 | 205.00 | 203.50 | 205.00 | 204.09 | 0.39% | - |
| Dec 4, 2025 | 206.10 | 206.10 | 204.20 | 204.20 | 203.30 | 0.34% | - |
| Dec 3, 2025 | 200.90 | 203.80 | 200.90 | 203.50 | 202.60 | 1.65% | - |
| Dec 2, 2025 | 197.15 | 200.20 | 197.15 | 200.20 | 199.32 | 1.24% | - |
| Dec 1, 2025 | 196.15 | 197.85 | 196.15 | 197.75 | 196.88 | 0.61% | - |