DSV A/S (CPH:DSV)
Denmark · Delayed Price · Currency is DKK 1,615.00
+1.00 (0.06%)
Dec 30, 2025, 4:59 PM CET
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 244,207 |
| Dec 23, 2025 | 1,580.00 | 1,593.00 | 1,566.00 | 1,592.50 | 1,592.50 | 1.11% | 133,759 |
| Dec 22, 2025 | 1,573.00 | 1,588.00 | 1,569.50 | 1,575.00 | 1,575.00 | -0.41% | 159,618 |
| Dec 19, 2025 | 1,571.00 | 1,581.50 | 1,560.00 | 1,581.50 | 1,581.50 | 0.48% | 660,517 |
| Dec 18, 2025 | 1,549.00 | 1,577.50 | 1,543.00 | 1,574.00 | 1,574.00 | 1.16% | 368,512 |
| Dec 17, 2025 | 1,575.00 | 1,579.50 | 1,544.00 | 1,556.00 | 1,556.00 | -0.89% | 288,532 |
| Dec 16, 2025 | 1,559.00 | 1,574.00 | 1,550.00 | 1,570.00 | 1,570.00 | - | 413,840 |
| Dec 15, 2025 | 1,618.00 | 1,639.00 | 1,570.00 | 1,570.00 | 1,570.00 | -3.92% | 803,920 |
| Dec 12, 2025 | 1,622.00 | 1,639.50 | 1,613.00 | 1,634.00 | 1,634.00 | 0.90% | 538,512 |
| Dec 11, 2025 | 1,584.50 | 1,623.00 | 1,580.50 | 1,619.50 | 1,619.50 | 2.76% | 314,991 |
| Dec 10, 2025 | 1,556.50 | 1,582.50 | 1,551.00 | 1,576.00 | 1,576.00 | 1.22% | 237,577 |
| Dec 9, 2025 | 1,550.00 | 1,561.50 | 1,543.00 | 1,557.00 | 1,557.00 | 0.45% | 298,532 |
| Dec 8, 2025 | 1,526.00 | 1,559.00 | 1,526.00 | 1,550.00 | 1,550.00 | 1.11% | 193,388 |
| Dec 5, 2025 | 1,532.00 | 1,533.50 | 1,508.50 | 1,533.00 | 1,533.00 | 0.20% | 159,530 |
| Dec 4, 2025 | 1,537.00 | 1,550.50 | 1,529.00 | 1,530.00 | 1,530.00 | 0.53% | 223,328 |
| Dec 3, 2025 | 1,498.00 | 1,531.00 | 1,495.50 | 1,522.00 | 1,522.00 | 1.23% | 298,931 |
| Dec 2, 2025 | 1,480.50 | 1,503.50 | 1,467.50 | 1,503.50 | 1,503.50 | 1.86% | 315,642 |
| Dec 1, 2025 | 1,476.50 | 1,481.00 | 1,458.50 | 1,476.00 | 1,476.00 | 0.58% | 288,710 |
| Nov 28, 2025 | 1,457.00 | 1,472.50 | 1,442.50 | 1,467.50 | 1,467.50 | 0.14% | 284,215 |
| Nov 27, 2025 | 1,416.50 | 1,472.00 | 1,416.50 | 1,465.50 | 1,465.50 | 3.06% | 246,778 |
| Nov 26, 2025 | 1,401.50 | 1,424.00 | 1,389.00 | 1,422.00 | 1,422.00 | 2.45% | 318,798 |
| Nov 25, 2025 | 1,393.00 | 1,395.00 | 1,363.00 | 1,388.00 | 1,388.00 | -0.79% | 280,276 |
| Nov 24, 2025 | 1,402.50 | 1,408.50 | 1,378.50 | 1,399.00 | 1,399.00 | 0.68% | 746,047 |
| Nov 21, 2025 | 1,364.50 | 1,395.50 | 1,360.00 | 1,389.50 | 1,389.50 | 0.11% | 236,858 |
| Nov 20, 2025 | 1,411.00 | 1,414.00 | 1,388.00 | 1,388.00 | 1,388.00 | -0.43% | 233,613 |
| Nov 19, 2025 | 1,364.00 | 1,405.50 | 1,364.00 | 1,394.00 | 1,394.00 | 2.58% | 236,897 |
| Nov 18, 2025 | 1,382.00 | 1,387.50 | 1,356.00 | 1,359.00 | 1,359.00 | -2.89% | 288,020 |
| Nov 17, 2025 | 1,408.50 | 1,416.00 | 1,399.00 | 1,399.50 | 1,399.50 | -0.92% | 167,390 |
| Nov 14, 2025 | 1,431.00 | 1,440.00 | 1,405.00 | 1,412.50 | 1,412.50 | -2.35% | 166,748 |
| Nov 13, 2025 | 1,482.50 | 1,483.50 | 1,441.00 | 1,446.50 | 1,446.50 | -2.06% | 212,819 |
| Nov 12, 2025 | 1,465.00 | 1,488.00 | 1,462.50 | 1,477.00 | 1,477.00 | 0.82% | 286,881 |
| Nov 11, 2025 | 1,432.00 | 1,469.00 | 1,431.50 | 1,465.00 | 1,465.00 | 2.48% | 300,870 |
| Nov 10, 2025 | 1,410.00 | 1,441.00 | 1,405.50 | 1,429.50 | 1,429.50 | 2.88% | 378,288 |
| Nov 7, 2025 | 1,416.00 | 1,429.50 | 1,379.00 | 1,389.50 | 1,389.50 | -1.17% | 231,321 |
| Nov 6, 2025 | 1,403.00 | 1,414.00 | 1,396.00 | 1,406.00 | 1,406.00 | -0.07% | 247,153 |
| Nov 5, 2025 | 1,375.50 | 1,414.50 | 1,369.00 | 1,407.00 | 1,407.00 | 1.55% | 266,724 |
| Nov 4, 2025 | 1,373.00 | 1,396.50 | 1,360.00 | 1,385.50 | 1,385.50 | -0.72% | 299,047 |
| Nov 3, 2025 | 1,383.50 | 1,400.50 | 1,378.00 | 1,395.50 | 1,395.50 | 1.49% | 229,534 |
| Oct 31, 2025 | 1,376.50 | 1,389.50 | 1,375.00 | 1,375.00 | 1,375.00 | -0.15% | 246,276 |
| Oct 30, 2025 | 1,410.00 | 1,416.00 | 1,377.00 | 1,377.00 | 1,377.00 | -2.34% | 232,250 |
| Oct 29, 2025 | 1,405.00 | 1,419.50 | 1,400.00 | 1,410.00 | 1,410.00 | 0.25% | 252,948 |
| 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 |