DSV A/S (CPH:DSV)
Denmark · Delayed Price · Currency is DKK 1,656.50
-3.50 (-0.21%)
Jul 10, 2026, 10:30 AM CET
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1,627.50 | 1,666.00 | 1,619.50 | 1,660.00 | 1,660.00 | 1.87% | 221,974 |
| Jul 8, 2026 | 1,651.00 | 1,680.00 | 1,603.50 | 1,629.50 | 1,629.50 | -1.00% | 274,056 |
| Jul 7, 2026 | 1,641.50 | 1,665.00 | 1,636.00 | 1,646.00 | 1,646.00 | 0.27% | 184,851 |
| Jul 6, 2026 | 1,660.50 | 1,669.50 | 1,618.50 | 1,641.50 | 1,641.50 | -1.14% | 188,596 |
| Jul 3, 2026 | 1,667.00 | 1,670.00 | 1,633.50 | 1,660.50 | 1,660.50 | 0.27% | 164,382 |
| Jul 2, 2026 | 1,599.50 | 1,681.50 | 1,598.00 | 1,656.00 | 1,656.00 | 3.21% | 340,840 |
| Jul 1, 2026 | 1,561.50 | 1,604.50 | 1,549.00 | 1,604.50 | 1,604.50 | 3.58% | 337,913 |
| Jun 30, 2026 | 1,570.50 | 1,584.00 | 1,549.00 | 1,549.00 | 1,549.00 | -0.06% | 324,486 |
| Jun 29, 2026 | 1,556.00 | 1,560.00 | 1,538.00 | 1,550.00 | 1,550.00 | -0.23% | 269,801 |
| Jun 26, 2026 | 1,579.00 | 1,590.50 | 1,544.00 | 1,553.50 | 1,553.50 | -2.51% | 290,808 |
| Jun 25, 2026 | 1,564.00 | 1,606.50 | 1,545.50 | 1,593.50 | 1,593.50 | 2.77% | 453,095 |
| Jun 24, 2026 | 1,517.00 | 1,563.00 | 1,517.00 | 1,550.50 | 1,550.50 | 1.01% | 345,409 |
| Jun 23, 2026 | 1,526.00 | 1,546.50 | 1,509.00 | 1,535.00 | 1,535.00 | -0.29% | 366,675 |
| Jun 22, 2026 | 1,513.00 | 1,543.50 | 1,513.00 | 1,539.50 | 1,539.50 | 0.82% | 294,046 |
| Jun 19, 2026 | 1,520.00 | 1,537.00 | 1,516.00 | 1,527.00 | 1,527.00 | 0.13% | 464,661 |
| Jun 18, 2026 | 1,554.00 | 1,557.50 | 1,501.00 | 1,525.00 | 1,525.00 | -2.59% | 529,661 |
| Jun 17, 2026 | 1,559.00 | 1,614.00 | 1,533.50 | 1,565.50 | 1,565.50 | -0.25% | 498,616 |
| Jun 16, 2026 | 1,592.00 | 1,598.50 | 1,562.50 | 1,569.50 | 1,569.50 | -1.26% | 343,034 |
| Jun 15, 2026 | 1,625.00 | 1,644.50 | 1,588.50 | 1,589.50 | 1,589.50 | -1.33% | 354,262 |
| Jun 12, 2026 | 1,588.50 | 1,611.00 | 1,579.50 | 1,611.00 | 1,611.00 | 2.42% | 305,835 |
| Jun 11, 2026 | 1,509.00 | 1,573.50 | 1,506.50 | 1,573.00 | 1,573.00 | 2.18% | 442,800 |
| Jun 10, 2026 | 1,543.00 | 1,555.00 | 1,516.00 | 1,539.50 | 1,539.50 | -1.12% | 331,927 |
| Jun 9, 2026 | 1,579.50 | 1,584.00 | 1,557.00 | 1,557.00 | 1,557.00 | -2.50% | 414,783 |
| Jun 8, 2026 | 1,606.50 | 1,611.50 | 1,558.00 | 1,597.00 | 1,597.00 | -0.90% | 406,360 |
| Jun 4, 2026 | 1,595.50 | 1,635.00 | 1,571.00 | 1,611.50 | 1,611.50 | 1.00% | 304,329 |
| Jun 3, 2026 | 1,626.50 | 1,640.50 | 1,595.50 | 1,595.50 | 1,595.50 | -2.06% | 303,675 |
| Jun 2, 2026 | 1,595.00 | 1,637.00 | 1,595.00 | 1,629.00 | 1,629.00 | 2.55% | 190,253 |
| Jun 1, 2026 | 1,602.50 | 1,623.00 | 1,583.00 | 1,588.50 | 1,588.50 | -1.30% | 311,255 |
| May 29, 2026 | 1,578.50 | 1,609.50 | 1,577.50 | 1,609.50 | 1,609.50 | 2.09% | 1,018,286 |
| May 28, 2026 | 1,554.50 | 1,579.50 | 1,541.50 | 1,576.50 | 1,576.50 | 0.61% | 217,703 |
| May 27, 2026 | 1,567.00 | 1,578.00 | 1,548.00 | 1,567.00 | 1,567.00 | - | 249,159 |
| May 26, 2026 | 1,539.50 | 1,567.00 | 1,522.50 | 1,567.00 | 1,567.00 | 2.92% | 353,683 |
| May 22, 2026 | 1,553.50 | 1,553.50 | 1,522.50 | 1,522.50 | 1,522.50 | -0.49% | 239,870 |
| May 21, 2026 | 1,499.00 | 1,553.00 | 1,497.00 | 1,530.00 | 1,530.00 | 1.73% | 455,425 |
| May 20, 2026 | 1,490.00 | 1,526.00 | 1,485.50 | 1,504.00 | 1,504.00 | 0.13% | 510,893 |
| May 19, 2026 | 1,546.50 | 1,546.50 | 1,493.50 | 1,502.00 | 1,502.00 | -2.88% | 521,404 |
| May 18, 2026 | 1,563.50 | 1,584.00 | 1,527.50 | 1,546.50 | 1,546.50 | -2.83% | 650,884 |
| May 13, 2026 | 1,619.00 | 1,627.50 | 1,585.00 | 1,591.50 | 1,591.50 | -1.12% | 395,033 |
| May 12, 2026 | 1,602.00 | 1,630.00 | 1,558.50 | 1,609.50 | 1,609.50 | 4.48% | 753,614 |
| May 11, 2026 | 1,509.50 | 1,567.50 | 1,509.50 | 1,540.50 | 1,540.50 | 2.05% | 944,455 |
| May 8, 2026 | 1,490.00 | 1,514.50 | 1,473.50 | 1,509.50 | 1,509.50 | 0.20% | 259,082 |
| May 7, 2026 | 1,504.50 | 1,540.00 | 1,499.50 | 1,506.50 | 1,506.50 | 0.13% | 283,806 |
| May 6, 2026 | 1,470.00 | 1,530.00 | 1,466.00 | 1,504.50 | 1,504.50 | 3.47% | 477,450 |
| May 5, 2026 | 1,454.00 | 1,477.00 | 1,414.50 | 1,454.00 | 1,454.00 | 0.17% | 483,315 |
| May 4, 2026 | 1,570.00 | 1,580.00 | 1,451.50 | 1,451.50 | 1,451.50 | -7.61% | 584,998 |
| May 1, 2026 | 1,576.50 | 1,581.00 | 1,541.50 | 1,571.00 | 1,571.00 | 0.80% | 243,457 |
| Apr 30, 2026 | 1,579.50 | 1,584.00 | 1,540.00 | 1,558.50 | 1,558.50 | -2.62% | 586,033 |
| Apr 29, 2026 | 1,574.50 | 1,678.00 | 1,574.00 | 1,600.50 | 1,600.50 | -3.90% | 532,581 |
| Apr 28, 2026 | 1,671.00 | 1,681.00 | 1,642.50 | 1,665.50 | 1,665.50 | 0.39% | 223,587 |
| Apr 27, 2026 | 1,679.00 | 1,680.00 | 1,645.50 | 1,659.00 | 1,659.00 | -1.19% | 228,542 |