DSV A/S (CPH:DSV)
Denmark · Delayed Price · Currency is DKK 1,514.00
+16.50 (1.10%)
At close: Mar 30, 2026
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,501.50 | 1,540.00 | 1,490.50 | 1,514.00 | 1,514.00 | 1.10% | 339,731 |
| Mar 27, 2026 | 1,515.00 | 1,515.00 | 1,481.50 | 1,497.50 | 1,497.50 | -1.80% | 263,837 |
| Mar 26, 2026 | 1,502.00 | 1,526.50 | 1,488.00 | 1,525.00 | 1,525.00 | 2.01% | 296,515 |
| Mar 25, 2026 | 1,566.00 | 1,577.50 | 1,488.00 | 1,495.00 | 1,495.00 | -3.39% | 604,344 |
| Mar 24, 2026 | 1,535.00 | 1,552.50 | 1,509.50 | 1,547.50 | 1,547.50 | 0.78% | 333,302 |
| Mar 23, 2026 | 1,501.00 | 1,571.50 | 1,487.50 | 1,535.50 | 1,535.50 | -0.52% | 610,647 |
| Mar 20, 2026 | 1,590.00 | 1,590.00 | 1,539.00 | 1,543.50 | 1,543.50 | -2.71% | 589,804 |
| Mar 19, 2026 | 1,606.50 | 1,615.50 | 1,581.00 | 1,586.50 | 1,579.50 | -3.03% | 525,573 |
| Mar 18, 2026 | 1,645.50 | 1,653.50 | 1,616.50 | 1,636.00 | 1,628.78 | -0.34% | 420,880 |
| Mar 17, 2026 | 1,634.00 | 1,648.00 | 1,616.00 | 1,641.50 | 1,634.26 | 0.77% | 218,352 |
| Mar 16, 2026 | 1,586.50 | 1,633.00 | 1,581.50 | 1,629.00 | 1,621.81 | 2.42% | 383,185 |
| Mar 13, 2026 | 1,580.00 | 1,611.50 | 1,557.50 | 1,590.50 | 1,583.48 | -0.81% | 270,885 |
| Mar 12, 2026 | 1,627.00 | 1,640.00 | 1,597.00 | 1,603.50 | 1,596.42 | -1.17% | 302,679 |
| Mar 11, 2026 | 1,629.00 | 1,641.00 | 1,597.50 | 1,622.50 | 1,615.34 | -1.43% | 284,455 |
| Mar 10, 2026 | 1,628.50 | 1,673.50 | 1,621.50 | 1,646.00 | 1,638.74 | 3.36% | 285,878 |
| Mar 9, 2026 | 1,618.00 | 1,624.50 | 1,581.50 | 1,592.50 | 1,585.47 | -3.78% | 309,198 |
| Mar 6, 2026 | 1,670.50 | 1,682.00 | 1,637.00 | 1,655.00 | 1,647.70 | -0.84% | 651,060 |
| Mar 5, 2026 | 1,660.00 | 1,690.00 | 1,622.00 | 1,669.00 | 1,661.64 | 2.11% | 551,475 |
| Mar 4, 2026 | 1,607.00 | 1,646.50 | 1,585.50 | 1,634.50 | 1,627.29 | 2.54% | 412,876 |
| Mar 3, 2026 | 1,645.00 | 1,650.00 | 1,570.50 | 1,594.00 | 1,586.97 | -2.83% | 432,552 |
| Mar 2, 2026 | 1,627.50 | 1,674.50 | 1,622.00 | 1,640.50 | 1,633.26 | 0.31% | 329,744 |
| Feb 27, 2026 | 1,620.00 | 1,640.00 | 1,616.00 | 1,635.50 | 1,628.28 | 0.06% | 425,783 |
| Feb 26, 2026 | 1,628.50 | 1,636.00 | 1,594.00 | 1,634.50 | 1,627.29 | 0.58% | 330,648 |
| Feb 25, 2026 | 1,615.00 | 1,635.00 | 1,605.50 | 1,625.00 | 1,617.83 | 1.12% | 352,287 |
| Feb 24, 2026 | 1,629.50 | 1,632.50 | 1,583.50 | 1,607.00 | 1,599.91 | -2.16% | 617,739 |
| Feb 23, 2026 | 1,684.00 | 1,684.00 | 1,633.50 | 1,642.50 | 1,635.25 | -2.23% | 339,610 |
| Feb 20, 2026 | 1,690.00 | 1,692.50 | 1,646.50 | 1,680.00 | 1,672.59 | 0.63% | 432,710 |
| Feb 19, 2026 | 1,699.50 | 1,707.00 | 1,658.50 | 1,669.50 | 1,662.13 | -1.42% | 364,495 |
| Feb 18, 2026 | 1,672.00 | 1,706.50 | 1,660.00 | 1,693.50 | 1,686.03 | 2.76% | 451,043 |
| Feb 17, 2026 | 1,635.50 | 1,660.00 | 1,606.00 | 1,648.00 | 1,640.73 | 0.61% | 411,119 |
| Feb 16, 2026 | 1,694.00 | 1,699.00 | 1,638.00 | 1,638.00 | 1,630.77 | -3.08% | 513,485 |
| Feb 13, 2026 | 1,735.00 | 1,749.50 | 1,651.50 | 1,690.00 | 1,682.54 | -0.73% | 1,187,147 |
| Feb 12, 2026 | 1,911.50 | 1,913.50 | 1,620.00 | 1,702.50 | 1,694.99 | -10.51% | 1,397,113 |
| Feb 11, 2026 | 1,862.50 | 1,909.00 | 1,856.00 | 1,902.50 | 1,894.11 | 2.26% | 285,546 |
| Feb 10, 2026 | 1,895.00 | 1,895.00 | 1,851.00 | 1,860.50 | 1,852.29 | -1.35% | 323,564 |
| Feb 9, 2026 | 1,900.00 | 1,913.50 | 1,872.50 | 1,886.00 | 1,877.68 | 0.53% | 377,653 |
| Feb 6, 2026 | 1,850.00 | 1,894.50 | 1,848.00 | 1,876.00 | 1,867.72 | 1.79% | 725,418 |
| Feb 5, 2026 | 1,825.50 | 1,866.00 | 1,799.50 | 1,843.00 | 1,834.87 | -0.43% | 689,277 |
| Feb 4, 2026 | 1,750.00 | 1,865.00 | 1,706.50 | 1,851.00 | 1,842.83 | 3.61% | 1,081,560 |
| Feb 3, 2026 | 1,800.00 | 1,806.00 | 1,753.00 | 1,786.50 | 1,778.62 | 0.28% | 462,243 |
| Feb 2, 2026 | 1,755.00 | 1,793.00 | 1,744.00 | 1,781.50 | 1,773.64 | 0.71% | 401,675 |
| Jan 30, 2026 | 1,746.50 | 1,775.50 | 1,736.50 | 1,769.00 | 1,761.19 | 0.94% | 321,182 |
| Jan 29, 2026 | 1,750.50 | 1,763.00 | 1,744.50 | 1,752.50 | 1,744.77 | 1.01% | 300,232 |
| Jan 28, 2026 | 1,746.00 | 1,751.00 | 1,731.00 | 1,735.00 | 1,727.34 | -0.63% | 248,170 |
| Jan 27, 2026 | 1,752.50 | 1,755.00 | 1,731.50 | 1,746.00 | 1,738.30 | 0.03% | 221,613 |
| Jan 26, 2026 | 1,741.00 | 1,748.00 | 1,727.00 | 1,745.50 | 1,737.80 | -0.17% | 187,136 |
| Jan 23, 2026 | 1,765.50 | 1,767.00 | 1,733.50 | 1,748.50 | 1,740.79 | -1.02% | 235,660 |
| Jan 22, 2026 | 1,783.00 | 1,791.50 | 1,766.50 | 1,766.50 | 1,758.71 | 1.35% | 420,439 |
| Jan 21, 2026 | 1,720.00 | 1,749.00 | 1,718.00 | 1,743.00 | 1,735.31 | -0.11% | 286,923 |
| Jan 20, 2026 | 1,725.50 | 1,745.00 | 1,713.50 | 1,745.00 | 1,737.30 | 0.06% | 237,414 |