DSV A/S (CPH:DSV)
Denmark · Delayed Price · Currency is DKK 1,592.50
-62.50 (-3.78%)
At close: Mar 9, 2026
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,618.00 | 1,624.50 | 1,581.50 | 1,592.50 | 1,592.50 | -3.78% | 306,752 |
| Mar 6, 2026 | 1,670.50 | 1,682.00 | 1,637.00 | 1,655.00 | 1,655.00 | -0.84% | 647,265 |
| Mar 5, 2026 | 1,660.00 | 1,690.00 | 1,622.00 | 1,669.00 | 1,669.00 | 2.11% | 551,475 |
| Mar 4, 2026 | 1,607.00 | 1,646.50 | 1,585.50 | 1,634.50 | 1,634.50 | 2.54% | 412,876 |
| Mar 3, 2026 | 1,645.00 | 1,650.00 | 1,570.50 | 1,594.00 | 1,594.00 | -2.83% | 432,552 |
| Mar 2, 2026 | 1,627.50 | 1,674.50 | 1,622.00 | 1,640.50 | 1,640.50 | 0.31% | 329,744 |
| Feb 27, 2026 | 1,620.00 | 1,640.00 | 1,616.00 | 1,635.50 | 1,635.50 | 0.06% | 425,783 |
| Feb 26, 2026 | 1,628.50 | 1,636.00 | 1,594.00 | 1,634.50 | 1,634.50 | 0.58% | 330,648 |
| Feb 25, 2026 | 1,615.00 | 1,635.00 | 1,605.50 | 1,625.00 | 1,625.00 | 1.12% | 352,287 |
| Feb 24, 2026 | 1,629.50 | 1,632.50 | 1,583.50 | 1,607.00 | 1,607.00 | -2.16% | 617,739 |
| Feb 23, 2026 | 1,684.00 | 1,684.00 | 1,633.50 | 1,642.50 | 1,642.50 | -2.23% | 339,610 |
| Feb 20, 2026 | 1,690.00 | 1,692.50 | 1,646.50 | 1,680.00 | 1,680.00 | 0.63% | 432,710 |
| Feb 19, 2026 | 1,699.50 | 1,707.00 | 1,658.50 | 1,669.50 | 1,669.50 | -1.42% | 364,495 |
| Feb 18, 2026 | 1,672.00 | 1,706.50 | 1,660.00 | 1,693.50 | 1,693.50 | 2.76% | 451,043 |
| Feb 17, 2026 | 1,635.50 | 1,660.00 | 1,606.00 | 1,648.00 | 1,648.00 | 0.61% | 411,119 |
| Feb 16, 2026 | 1,694.00 | 1,699.00 | 1,638.00 | 1,638.00 | 1,638.00 | -3.08% | 513,485 |
| Feb 13, 2026 | 1,735.00 | 1,749.50 | 1,651.50 | 1,690.00 | 1,690.00 | -0.73% | 1,187,147 |
| Feb 12, 2026 | 1,911.50 | 1,913.50 | 1,620.00 | 1,702.50 | 1,702.50 | -10.51% | 1,397,113 |
| Feb 11, 2026 | 1,862.50 | 1,909.00 | 1,856.00 | 1,902.50 | 1,902.50 | 2.26% | 285,546 |
| Feb 10, 2026 | 1,895.00 | 1,895.00 | 1,851.00 | 1,860.50 | 1,860.50 | -1.35% | 323,564 |
| Feb 9, 2026 | 1,900.00 | 1,913.50 | 1,872.50 | 1,886.00 | 1,886.00 | 0.53% | 377,653 |
| Feb 6, 2026 | 1,850.00 | 1,894.50 | 1,848.00 | 1,876.00 | 1,876.00 | 1.79% | 725,418 |
| Feb 5, 2026 | 1,825.50 | 1,866.00 | 1,799.50 | 1,843.00 | 1,843.00 | -0.43% | 689,277 |
| Feb 4, 2026 | 1,750.00 | 1,865.00 | 1,706.50 | 1,851.00 | 1,851.00 | 3.61% | 1,081,560 |
| Feb 3, 2026 | 1,800.00 | 1,806.00 | 1,753.00 | 1,786.50 | 1,786.50 | 0.28% | 462,243 |
| Feb 2, 2026 | 1,755.00 | 1,793.00 | 1,744.00 | 1,781.50 | 1,781.50 | 0.71% | 401,675 |
| Jan 30, 2026 | 1,746.50 | 1,775.50 | 1,736.50 | 1,769.00 | 1,769.00 | 0.94% | 321,182 |
| Jan 29, 2026 | 1,750.50 | 1,763.00 | 1,744.50 | 1,752.50 | 1,752.50 | 1.01% | 300,232 |
| Jan 28, 2026 | 1,746.00 | 1,751.00 | 1,731.00 | 1,735.00 | 1,735.00 | -0.63% | 248,170 |
| Jan 27, 2026 | 1,752.50 | 1,755.00 | 1,731.50 | 1,746.00 | 1,746.00 | 0.03% | 221,613 |
| Jan 26, 2026 | 1,741.00 | 1,748.00 | 1,727.00 | 1,745.50 | 1,745.50 | -0.17% | 187,136 |
| Jan 23, 2026 | 1,765.50 | 1,767.00 | 1,733.50 | 1,748.50 | 1,748.50 | -1.02% | 235,660 |
| Jan 22, 2026 | 1,783.00 | 1,791.50 | 1,766.50 | 1,766.50 | 1,766.50 | 1.35% | 420,439 |
| Jan 21, 2026 | 1,720.00 | 1,749.00 | 1,718.00 | 1,743.00 | 1,743.00 | -0.11% | 286,923 |
| Jan 20, 2026 | 1,725.50 | 1,745.00 | 1,713.50 | 1,745.00 | 1,745.00 | 0.06% | 237,414 |
| Jan 19, 2026 | 1,703.00 | 1,746.00 | 1,702.50 | 1,744.00 | 1,744.00 | -1.44% | 217,053 |
| Jan 16, 2026 | 1,772.00 | 1,793.50 | 1,762.50 | 1,769.50 | 1,769.50 | -0.48% | 408,192 |
| Jan 15, 2026 | 1,745.50 | 1,778.00 | 1,715.50 | 1,778.00 | 1,778.00 | 1.86% | 552,605 |
| Jan 14, 2026 | 1,750.00 | 1,757.00 | 1,715.50 | 1,745.50 | 1,745.50 | 1.07% | 592,276 |
| Jan 13, 2026 | 1,700.00 | 1,734.00 | 1,696.50 | 1,727.00 | 1,727.00 | 2.49% | 468,637 |
| Jan 12, 2026 | 1,680.00 | 1,699.00 | 1,667.00 | 1,685.00 | 1,685.00 | 0.21% | 218,690 |
| Jan 9, 2026 | 1,657.00 | 1,681.50 | 1,657.00 | 1,681.50 | 1,681.50 | 0.81% | 251,230 |
| Jan 8, 2026 | 1,669.00 | 1,672.50 | 1,660.50 | 1,668.00 | 1,668.00 | -0.98% | 267,392 |
| Jan 7, 2026 | 1,690.00 | 1,693.00 | 1,666.50 | 1,684.50 | 1,684.50 | 0.81% | 354,997 |
| Jan 6, 2026 | 1,645.00 | 1,671.00 | 1,639.00 | 1,671.00 | 1,671.00 | 2.39% | 400,658 |
| Jan 5, 2026 | 1,606.00 | 1,637.50 | 1,595.00 | 1,632.00 | 1,632.00 | 2.00% | 231,929 |
| Jan 2, 2026 | 1,611.00 | 1,615.00 | 1,588.50 | 1,600.00 | 1,600.00 | -0.93% | 147,292 |
| Dec 30, 2025 | 1,619.50 | 1,620.50 | 1,597.00 | 1,615.00 | 1,615.00 | 0.06% | 217,980 |
| Dec 29, 2025 | 1,587.00 | 1,616.50 | 1,580.00 | 1,614.00 | 1,614.00 | 1.35% | 246,471 |
| Dec 23, 2025 | 1,580.00 | 1,593.00 | 1,566.00 | 1,592.50 | 1,592.50 | 1.11% | 133,759 |