DSV A/S (CPH:DSV)
Denmark · Delayed Price · Currency is DKK 1,406.50
-7.00 (-0.50%)
Oct 28, 2025, 4:59 PM CET
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1,417.00 | 1,449.00 | 1,406.50 | 1,406.50 | 1,406.50 | -0.50% | 332,540 |
| Oct 27, 2025 | 1,408.50 | 1,416.00 | 1,388.00 | 1,413.50 | 1,413.50 | 2.06% | 523,726 |
| Oct 24, 2025 | 1,420.00 | 1,420.00 | 1,385.00 | 1,385.00 | 1,385.00 | -2.50% | 371,154 |
| Oct 23, 2025 | 1,430.00 | 1,431.50 | 1,384.50 | 1,420.50 | 1,420.50 | 6.80% | 569,912 |
| Oct 22, 2025 | 1,338.50 | 1,344.00 | 1,323.50 | 1,330.00 | 1,330.00 | -1.15% | 321,863 |
| Oct 21, 2025 | 1,353.00 | 1,353.50 | 1,326.00 | 1,345.50 | 1,345.50 | -0.41% | 211,773 |
| Oct 20, 2025 | 1,345.00 | 1,352.50 | 1,329.50 | 1,351.00 | 1,351.00 | 1.35% | 219,979 |
| Oct 17, 2025 | 1,329.00 | 1,341.50 | 1,305.00 | 1,333.00 | 1,333.00 | -0.82% | 214,113 |
| Oct 16, 2025 | 1,297.00 | 1,351.00 | 1,297.00 | 1,344.00 | 1,344.00 | 4.02% | 319,869 |
| Oct 15, 2025 | 1,285.50 | 1,297.50 | 1,278.00 | 1,292.00 | 1,292.00 | 1.45% | 211,712 |
| Oct 14, 2025 | 1,278.50 | 1,289.00 | 1,233.00 | 1,273.50 | 1,273.50 | -0.51% | 406,206 |
| Oct 13, 2025 | 1,282.00 | 1,295.50 | 1,271.00 | 1,280.00 | 1,280.00 | -1.27% | 302,913 |
| Oct 10, 2025 | 1,290.00 | 1,303.50 | 1,289.50 | 1,296.50 | 1,296.50 | -0.27% | 265,845 |
| Oct 9, 2025 | 1,302.00 | 1,310.50 | 1,295.00 | 1,300.00 | 1,300.00 | -0.23% | 257,620 |
| Oct 8, 2025 | 1,307.50 | 1,312.50 | 1,296.50 | 1,303.00 | 1,303.00 | -0.87% | 265,389 |
| Oct 7, 2025 | 1,324.00 | 1,328.00 | 1,313.50 | 1,314.50 | 1,314.50 | -0.57% | 176,104 |
| Oct 6, 2025 | 1,339.50 | 1,343.00 | 1,310.00 | 1,322.00 | 1,322.00 | -1.31% | 247,189 |
| Oct 3, 2025 | 1,308.00 | 1,339.50 | 1,308.00 | 1,339.50 | 1,339.50 | 2.64% | 305,776 |
| Oct 2, 2025 | 1,297.50 | 1,316.50 | 1,294.50 | 1,305.00 | 1,305.00 | 1.68% | 223,205 |
| Oct 1, 2025 | 1,261.50 | 1,284.00 | 1,249.00 | 1,283.50 | 1,283.50 | 1.50% | 314,149 |
| Sep 30, 2025 | 1,268.50 | 1,276.00 | 1,262.00 | 1,264.50 | 1,264.50 | -1.06% | 360,598 |
| Sep 29, 2025 | 1,277.50 | 1,281.50 | 1,266.50 | 1,278.00 | 1,278.00 | 0.04% | 240,616 |
| Sep 26, 2025 | 1,280.00 | 1,291.50 | 1,273.00 | 1,277.50 | 1,277.50 | -0.20% | 355,905 |
| Sep 25, 2025 | 1,315.50 | 1,318.50 | 1,280.00 | 1,280.00 | 1,280.00 | -2.96% | 384,855 |
| Sep 24, 2025 | 1,322.50 | 1,330.00 | 1,317.50 | 1,319.00 | 1,319.00 | -0.42% | 262,780 |
| Sep 23, 2025 | 1,294.00 | 1,332.50 | 1,291.50 | 1,324.50 | 1,324.50 | 2.24% | 310,468 |
| Sep 22, 2025 | 1,314.00 | 1,317.50 | 1,295.50 | 1,295.50 | 1,295.50 | -1.89% | 337,142 |
| Sep 19, 2025 | 1,376.00 | 1,380.00 | 1,314.00 | 1,320.50 | 1,320.50 | -4.17% | 782,194 |
| Sep 18, 2025 | 1,384.00 | 1,390.50 | 1,374.00 | 1,378.00 | 1,378.00 | -0.14% | 212,379 |
| Sep 17, 2025 | 1,390.00 | 1,401.50 | 1,380.00 | 1,380.00 | 1,380.00 | -0.22% | 289,167 |
| Sep 16, 2025 | 1,371.00 | 1,391.00 | 1,365.50 | 1,383.00 | 1,383.00 | 0.88% | 284,010 |
| Sep 15, 2025 | 1,366.00 | 1,393.50 | 1,362.50 | 1,371.00 | 1,371.00 | 0.48% | 310,383 |
| Sep 12, 2025 | 1,346.00 | 1,387.00 | 1,337.00 | 1,364.50 | 1,364.50 | 2.90% | 420,028 |
| Sep 11, 2025 | 1,310.00 | 1,333.00 | 1,301.00 | 1,326.00 | 1,326.00 | 1.14% | 362,195 |
| Sep 10, 2025 | 1,325.50 | 1,328.00 | 1,304.50 | 1,311.00 | 1,311.00 | -0.61% | 355,654 |
| Sep 9, 2025 | 1,325.50 | 1,340.50 | 1,316.00 | 1,319.00 | 1,319.00 | -0.57% | 338,267 |
| Sep 8, 2025 | 1,359.00 | 1,360.50 | 1,317.00 | 1,326.50 | 1,326.50 | -1.92% | 373,810 |
| Sep 5, 2025 | 1,352.00 | 1,358.50 | 1,342.50 | 1,352.50 | 1,352.50 | 0.26% | 173,981 |
| Sep 4, 2025 | 1,361.00 | 1,370.00 | 1,335.00 | 1,349.00 | 1,349.00 | -0.04% | 307,916 |
| Sep 3, 2025 | 1,382.50 | 1,386.00 | 1,335.50 | 1,349.50 | 1,349.50 | -2.10% | 382,243 |
| Sep 2, 2025 | 1,422.00 | 1,425.00 | 1,373.00 | 1,378.50 | 1,378.50 | -2.99% | 227,163 |
| Sep 1, 2025 | 1,409.00 | 1,430.50 | 1,409.00 | 1,421.00 | 1,421.00 | 0.57% | 178,409 |
| Aug 29, 2025 | 1,432.50 | 1,434.00 | 1,406.50 | 1,413.00 | 1,413.00 | -1.88% | 297,723 |
| Aug 28, 2025 | 1,453.00 | 1,458.50 | 1,433.00 | 1,440.00 | 1,440.00 | -0.59% | 169,950 |
| Aug 27, 2025 | 1,459.50 | 1,464.50 | 1,446.00 | 1,448.50 | 1,448.50 | -0.17% | 104,192 |
| Aug 26, 2025 | 1,445.00 | 1,451.50 | 1,435.00 | 1,451.00 | 1,451.00 | -0.65% | 308,658 |
| Aug 25, 2025 | 1,460.50 | 1,463.00 | 1,450.50 | 1,460.50 | 1,460.50 | -0.54% | 130,097 |
| Aug 22, 2025 | 1,471.00 | 1,477.00 | 1,452.50 | 1,468.50 | 1,468.50 | -0.27% | 155,385 |
| Aug 21, 2025 | 1,485.00 | 1,488.00 | 1,464.50 | 1,472.50 | 1,472.50 | -0.84% | 141,792 |
| Aug 20, 2025 | 1,488.50 | 1,513.50 | 1,484.50 | 1,485.00 | 1,485.00 | -0.50% | 170,798 |