DSV A/S (CPH:DSV)
Denmark flag Denmark · Delayed Price · Currency is DKK
1,303.00
-11.50 (-0.87%)
Oct 8, 2025, 4:59 PM CET

DSV A/S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20251,307.501,312.501,296.501,304.001,304.00-0.80%56,867
Oct 7, 20251,324.001,328.001,313.501,314.501,314.50-0.57%172,735
Oct 6, 20251,339.501,343.001,310.001,322.001,322.00-1.31%247,189
Oct 3, 20251,308.001,339.501,308.001,339.501,339.502.64%305,776
Oct 2, 20251,297.501,316.501,294.501,305.001,305.001.68%223,205
Oct 1, 20251,261.501,284.001,249.001,283.501,283.501.50%314,149
Sep 30, 20251,268.501,276.001,262.001,264.501,264.50-1.06%360,598
Sep 29, 20251,277.501,281.501,266.501,278.001,278.000.04%240,616
Sep 26, 20251,280.001,291.501,273.001,277.501,277.50-0.20%355,905
Sep 25, 20251,315.501,318.501,280.001,280.001,280.00-2.96%384,855
Sep 24, 20251,322.501,330.001,317.501,319.001,319.00-0.42%262,780
Sep 23, 20251,294.001,332.501,291.501,324.501,324.502.24%310,468
Sep 22, 20251,314.001,317.501,295.501,295.501,295.50-1.89%337,142
Sep 19, 20251,376.001,380.001,314.001,320.501,320.50-4.17%782,194
Sep 18, 20251,384.001,390.501,374.001,378.001,378.00-0.14%212,379
Sep 17, 20251,390.001,401.501,380.001,380.001,380.00-0.22%289,167
Sep 16, 20251,371.001,391.001,365.501,383.001,383.000.88%284,010
Sep 15, 20251,366.001,393.501,362.501,371.001,371.000.48%310,383
Sep 12, 20251,346.001,387.001,337.001,364.501,364.502.90%420,028
Sep 11, 20251,310.001,333.001,301.001,326.001,326.001.14%362,195
Sep 10, 20251,325.501,328.001,304.501,311.001,311.00-0.61%355,654
Sep 9, 20251,325.501,340.501,316.001,319.001,319.00-0.57%338,267
Sep 8, 20251,359.001,360.501,317.001,326.501,326.50-1.92%373,810
Sep 5, 20251,352.001,358.501,342.501,352.501,352.500.26%173,981
Sep 4, 20251,361.001,370.001,335.001,349.001,349.00-0.04%307,916
Sep 3, 20251,382.501,386.001,335.501,349.501,349.50-2.10%382,243
Sep 2, 20251,422.001,425.001,373.001,378.501,378.50-2.99%227,163
Sep 1, 20251,409.001,430.501,409.001,421.001,421.000.57%178,409
Aug 29, 20251,432.501,434.001,406.501,413.001,413.00-1.88%297,723
Aug 28, 20251,453.001,458.501,433.001,440.001,440.00-0.59%169,950
Aug 27, 20251,459.501,464.501,446.001,448.501,448.50-0.17%104,192
Aug 26, 20251,445.001,451.501,435.001,451.001,451.00-0.65%308,658
Aug 25, 20251,460.501,463.001,450.501,460.501,460.50-0.54%130,097
Aug 22, 20251,471.001,477.001,452.501,468.501,468.50-0.27%155,385
Aug 21, 20251,485.001,488.001,464.501,472.501,472.50-0.84%141,792
Aug 20, 20251,488.501,513.501,484.501,485.001,485.00-0.50%170,798
Aug 19, 20251,477.501,498.001,470.001,492.501,492.501.15%128,706
Aug 18, 20251,480.501,485.501,468.001,475.501,475.50-0.34%155,861
Aug 15, 20251,485.001,501.501,477.001,480.501,480.500.14%170,934
Aug 14, 20251,488.501,493.501,474.501,478.501,478.50-0.37%139,820
Aug 13, 20251,506.501,512.001,476.001,484.001,484.00-0.90%186,908
Aug 12, 20251,487.501,508.001,478.001,497.501,497.501.05%140,991
Aug 11, 20251,499.501,503.001,482.001,482.001,482.00-0.34%146,692
Aug 8, 20251,493.001,500.001,483.001,487.001,487.00-0.27%211,531
Aug 7, 20251,462.001,499.501,457.501,491.001,491.003.18%221,502
Aug 6, 20251,452.501,468.501,445.001,445.001,445.000.03%221,327
Aug 5, 20251,436.001,451.001,418.501,444.501,444.501.37%301,177
Aug 4, 20251,440.001,449.001,410.001,425.001,425.00-0.73%227,670
Aug 1, 20251,437.001,447.501,405.001,435.501,435.50-1.98%565,581
Jul 31, 20251,530.001,537.001,464.501,464.501,464.50-4.75%530,079