DSV A/S (CPH:DSV)
Denmark · Delayed Price · Currency is DKK 1,379.00
-1.00 (-0.07%)
Sep 18, 2025, 1:59 PM CET
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,390.00 | 1,401.50 | 1,380.00 | 1,380.00 | 1,380.00 | -0.22% | 289,146 |
| 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 |
| Aug 19, 2025 | 1,477.50 | 1,498.00 | 1,470.00 | 1,492.50 | 1,492.50 | 1.15% | 128,706 |
| Aug 18, 2025 | 1,480.50 | 1,485.50 | 1,468.00 | 1,475.50 | 1,475.50 | -0.34% | 155,861 |
| Aug 15, 2025 | 1,485.00 | 1,501.50 | 1,477.00 | 1,480.50 | 1,480.50 | 0.14% | 170,934 |
| Aug 14, 2025 | 1,488.50 | 1,493.50 | 1,474.50 | 1,478.50 | 1,478.50 | -0.37% | 139,820 |
| Aug 13, 2025 | 1,506.50 | 1,512.00 | 1,476.00 | 1,484.00 | 1,484.00 | -0.90% | 186,908 |
| Aug 12, 2025 | 1,487.50 | 1,508.00 | 1,478.00 | 1,497.50 | 1,497.50 | 1.05% | 140,991 |
| Aug 11, 2025 | 1,499.50 | 1,503.00 | 1,482.00 | 1,482.00 | 1,482.00 | -0.34% | 146,692 |
| Aug 8, 2025 | 1,493.00 | 1,500.00 | 1,483.00 | 1,487.00 | 1,487.00 | -0.27% | 211,531 |
| Aug 7, 2025 | 1,462.00 | 1,499.50 | 1,457.50 | 1,491.00 | 1,491.00 | 3.18% | 221,502 |
| Aug 6, 2025 | 1,452.50 | 1,468.50 | 1,445.00 | 1,445.00 | 1,445.00 | 0.03% | 221,327 |
| Aug 5, 2025 | 1,436.00 | 1,451.00 | 1,418.50 | 1,444.50 | 1,444.50 | 1.37% | 301,177 |
| Aug 4, 2025 | 1,440.00 | 1,449.00 | 1,410.00 | 1,425.00 | 1,425.00 | -0.73% | 227,670 |
| Aug 1, 2025 | 1,437.00 | 1,447.50 | 1,405.00 | 1,435.50 | 1,435.50 | -1.98% | 565,581 |
| Jul 31, 2025 | 1,530.00 | 1,537.00 | 1,464.50 | 1,464.50 | 1,464.50 | -4.75% | 530,079 |
| Jul 30, 2025 | 1,562.00 | 1,563.00 | 1,528.50 | 1,537.50 | 1,537.50 | -0.71% | 338,887 |
| Jul 29, 2025 | 1,555.00 | 1,569.50 | 1,548.50 | 1,548.50 | 1,548.50 | -0.42% | 136,838 |
| Jul 28, 2025 | 1,570.50 | 1,579.00 | 1,548.50 | 1,555.00 | 1,555.00 | - | 141,838 |
| Jul 25, 2025 | 1,530.00 | 1,555.00 | 1,528.00 | 1,555.00 | 1,555.00 | 1.50% | 266,283 |
| Jul 24, 2025 | 1,519.00 | 1,565.50 | 1,519.00 | 1,532.00 | 1,532.00 | 0.56% | 205,217 |
| Jul 23, 2025 | 1,505.00 | 1,538.00 | 1,499.00 | 1,523.50 | 1,523.50 | 1.97% | 191,776 |
| Jul 22, 2025 | 1,515.00 | 1,516.00 | 1,480.50 | 1,494.00 | 1,494.00 | -1.52% | 129,238 |
| Jul 21, 2025 | 1,515.50 | 1,531.00 | 1,510.00 | 1,517.00 | 1,517.00 | -0.23% | 131,613 |
| Jul 18, 2025 | 1,552.00 | 1,555.00 | 1,515.00 | 1,520.50 | 1,520.50 | -1.46% | 271,422 |
| Jul 17, 2025 | 1,547.00 | 1,554.00 | 1,537.00 | 1,543.00 | 1,543.00 | 0.72% | 117,449 |
| Jul 16, 2025 | 1,535.00 | 1,548.00 | 1,529.00 | 1,532.00 | 1,532.00 | -0.45% | 165,868 |
| Jul 15, 2025 | 1,535.00 | 1,542.50 | 1,527.00 | 1,539.00 | 1,539.00 | 0.23% | 133,424 |
| Jul 14, 2025 | 1,535.00 | 1,540.50 | 1,518.00 | 1,535.50 | 1,535.50 | -1.06% | 166,468 |
| Jul 11, 2025 | 1,552.00 | 1,565.50 | 1,548.50 | 1,552.00 | 1,552.00 | -0.74% | 139,843 |
| Jul 10, 2025 | 1,551.00 | 1,570.00 | 1,551.00 | 1,563.50 | 1,563.50 | 0.81% | 193,450 |