DSV A/S (CPH:DSV)
Denmark · Delayed Price · Currency is DKK 1,435.50
-29.00 (-1.98%)
Aug 1, 2025, 4:59 PM CET
Stericycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,437.00 | 1,447.50 | 1,406.00 | 1,409.00 | 1,409.00 | -3.79% | 143,838 |
| Jul 31, 2025 | 1,530.00 | 1,537.00 | 1,464.50 | 1,464.50 | 1,464.50 | -4.75% | 528,756 |
| 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 |
| Jul 9, 2025 | 1,542.50 | 1,558.50 | 1,536.50 | 1,551.00 | 1,551.00 | 0.55% | 271,711 |
| Jul 8, 2025 | 1,530.00 | 1,552.00 | 1,524.50 | 1,542.50 | 1,542.50 | 0.46% | 169,539 |
| Jul 7, 2025 | 1,500.00 | 1,538.50 | 1,499.50 | 1,535.50 | 1,535.50 | 2.03% | 190,152 |
| Jul 4, 2025 | 1,515.00 | 1,521.00 | 1,497.00 | 1,505.00 | 1,505.00 | -1.25% | 92,686 |
| Jul 3, 2025 | 1,528.00 | 1,548.00 | 1,523.00 | 1,524.00 | 1,524.00 | 0.33% | 159,667 |
| Jul 2, 2025 | 1,540.00 | 1,541.50 | 1,505.00 | 1,519.00 | 1,519.00 | 0.13% | 170,088 |
| Jul 1, 2025 | 1,535.50 | 1,535.50 | 1,509.50 | 1,517.00 | 1,517.00 | -0.33% | 229,499 |
| Jun 30, 2025 | 1,556.00 | 1,556.00 | 1,515.00 | 1,522.00 | 1,522.00 | -0.59% | 254,030 |
| Jun 27, 2025 | 1,513.00 | 1,531.50 | 1,509.00 | 1,531.00 | 1,531.00 | 1.22% | 200,840 |
| Jun 26, 2025 | 1,535.00 | 1,542.00 | 1,502.50 | 1,512.50 | 1,512.50 | -1.14% | 260,050 |
| Jun 25, 2025 | 1,531.00 | 1,542.00 | 1,525.00 | 1,530.00 | 1,530.00 | 0.39% | 182,018 |
| Jun 24, 2025 | 1,523.50 | 1,533.00 | 1,513.00 | 1,524.00 | 1,524.00 | 0.96% | 239,686 |
| Jun 23, 2025 | 1,510.00 | 1,523.50 | 1,485.00 | 1,509.50 | 1,509.50 | -0.79% | 219,644 |
| Jun 20, 2025 | 1,570.00 | 1,570.00 | 1,511.50 | 1,521.50 | 1,521.50 | -2.75% | 636,980 |
| Jun 19, 2025 | 1,553.50 | 1,564.50 | 1,545.50 | 1,564.50 | 1,564.50 | -0.03% | 156,732 |
| Jun 18, 2025 | 1,565.00 | 1,582.50 | 1,564.00 | 1,565.00 | 1,565.00 | -0.60% | 275,034 |
| Jun 17, 2025 | 1,584.50 | 1,590.50 | 1,568.50 | 1,574.50 | 1,574.50 | -1.81% | 161,018 |
| Jun 16, 2025 | 1,600.00 | 1,610.00 | 1,588.00 | 1,603.50 | 1,603.50 | 0.44% | 147,541 |
| Jun 13, 2025 | 1,593.50 | 1,616.50 | 1,589.00 | 1,596.50 | 1,596.50 | -0.99% | 216,232 |
| Jun 12, 2025 | 1,614.00 | 1,622.00 | 1,589.00 | 1,612.50 | 1,612.50 | -0.22% | 185,129 |
| Jun 11, 2025 | 1,626.50 | 1,641.00 | 1,616.00 | 1,616.00 | 1,616.00 | -0.74% | 284,341 |
| Jun 10, 2025 | 1,609.50 | 1,643.00 | 1,609.50 | 1,628.00 | 1,628.00 | 1.37% | 385,798 |
| Jun 6, 2025 | 1,568.00 | 1,619.50 | 1,567.50 | 1,606.00 | 1,606.00 | 2.82% | 323,661 |
| Jun 4, 2025 | 1,589.00 | 1,589.00 | 1,553.00 | 1,562.00 | 1,562.00 | 0.94% | 296,315 |
| Jun 3, 2025 | 1,540.00 | 1,558.50 | 1,516.50 | 1,547.50 | 1,547.50 | 1.01% | 236,374 |
| Jun 2, 2025 | 1,500.00 | 1,562.50 | 1,500.00 | 1,532.00 | 1,532.00 | -1.03% | 586,684 |
| May 28, 2025 | 1,563.50 | 1,579.50 | 1,544.50 | 1,548.00 | 1,548.00 | -1.40% | 1,134,104 |
| May 27, 2025 | 1,569.00 | 1,579.00 | 1,552.00 | 1,570.00 | 1,570.00 | 0.06% | 235,506 |
| May 26, 2025 | 1,568.50 | 1,588.00 | 1,568.50 | 1,569.00 | 1,569.00 | 1.49% | 172,781 |
| May 23, 2025 | 1,570.00 | 1,592.00 | 1,511.00 | 1,546.00 | 1,546.00 | -1.59% | 253,138 |
| May 22, 2025 | 1,584.00 | 1,594.00 | 1,561.00 | 1,571.00 | 1,571.00 | -1.69% | 334,590 |
| May 21, 2025 | 1,590.50 | 1,608.50 | 1,573.00 | 1,598.00 | 1,598.00 | 0.76% | 296,583 |
| May 20, 2025 | 1,583.00 | 1,600.50 | 1,577.50 | 1,586.00 | 1,586.00 | 0.06% | 304,068 |