DSV A/S (CPH:DSV)
Denmark · Delayed Price · Currency is DKK 1,370.50
-12.00 (-0.87%)
Aug 19, 2026, 4:59 PM CET
DSV A/S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,379.00 | 1,387.50 | 1,367.50 | 1,370.50 | 1,370.50 | -0.87% | 221,283 |
| Aug 18, 2026 | 1,407.00 | 1,411.50 | 1,382.50 | 1,382.50 | 1,382.50 | -2.23% | 246,842 |
| Aug 17, 2026 | 1,431.50 | 1,439.50 | 1,406.00 | 1,414.00 | 1,414.00 | -1.60% | 277,933 |
| Aug 14, 2026 | 1,442.00 | 1,456.50 | 1,419.00 | 1,437.00 | 1,437.00 | 0.77% | 512,685 |
| Aug 13, 2026 | 1,391.00 | 1,426.00 | 1,389.50 | 1,426.00 | 1,426.00 | 3.33% | 586,683 |
| Aug 12, 2026 | 1,355.50 | 1,380.00 | 1,351.50 | 1,380.00 | 1,380.00 | 2.26% | 347,097 |
| Aug 11, 2026 | 1,338.00 | 1,352.00 | 1,332.00 | 1,349.50 | 1,349.50 | 0.41% | 299,635 |
| Aug 10, 2026 | 1,349.00 | 1,358.00 | 1,340.00 | 1,344.00 | 1,344.00 | -0.37% | 269,682 |
| Aug 7, 2026 | 1,330.50 | 1,368.00 | 1,325.50 | 1,349.00 | 1,349.00 | 1.16% | 544,666 |
| Aug 6, 2026 | 1,345.00 | 1,355.00 | 1,326.50 | 1,333.50 | 1,333.50 | -0.15% | 818,014 |
| Aug 5, 2026 | 1,368.50 | 1,372.00 | 1,318.50 | 1,335.50 | 1,335.50 | -1.51% | 2,533,922 |
| Aug 4, 2026 | 1,380.00 | 1,385.00 | 1,356.00 | 1,356.00 | 1,356.00 | -1.45% | 661,424 |
| Aug 3, 2026 | 1,408.00 | 1,410.00 | 1,362.00 | 1,376.00 | 1,376.00 | -2.10% | 469,310 |
| Jul 31, 2026 | 1,412.50 | 1,423.50 | 1,401.00 | 1,405.50 | 1,405.50 | -0.99% | 354,503 |
| Jul 30, 2026 | 1,442.50 | 1,450.00 | 1,413.50 | 1,419.50 | 1,419.50 | -0.46% | 328,080 |
| Jul 29, 2026 | 1,402.00 | 1,454.00 | 1,399.00 | 1,426.00 | 1,426.00 | 1.68% | 556,733 |
| Jul 28, 2026 | 1,403.50 | 1,407.00 | 1,361.50 | 1,402.50 | 1,402.50 | 0.32% | 734,070 |
| Jul 27, 2026 | 1,451.50 | 1,460.00 | 1,398.00 | 1,398.00 | 1,398.00 | -3.49% | 452,799 |
| Jul 24, 2026 | 1,409.00 | 1,459.50 | 1,405.00 | 1,448.50 | 1,448.50 | 2.80% | 634,005 |
| Jul 23, 2026 | 1,444.00 | 1,457.50 | 1,399.00 | 1,409.00 | 1,409.00 | -1.71% | 944,974 |
| Jul 22, 2026 | 1,560.50 | 1,579.50 | 1,405.00 | 1,433.50 | 1,433.50 | -14.16% | 2,824,547 |
| Jul 21, 2026 | 1,672.50 | 1,677.50 | 1,645.00 | 1,670.00 | 1,670.00 | 0.30% | 424,207 |
| Jul 20, 2026 | 1,684.50 | 1,696.00 | 1,649.50 | 1,665.00 | 1,665.00 | -1.65% | 493,421 |
| Jul 17, 2026 | 1,700.00 | 1,715.00 | 1,679.00 | 1,693.00 | 1,693.00 | -0.03% | 458,942 |
| Jul 16, 2026 | 1,700.00 | 1,700.00 | 1,665.50 | 1,693.50 | 1,693.50 | 0.18% | 210,130 |
| Jul 15, 2026 | 1,695.00 | 1,708.00 | 1,673.00 | 1,690.50 | 1,690.50 | 0.48% | 274,502 |
| Jul 14, 2026 | 1,676.50 | 1,704.50 | 1,661.00 | 1,682.50 | 1,682.50 | 0.09% | 209,847 |
| Jul 13, 2026 | 1,655.50 | 1,685.50 | 1,648.50 | 1,681.00 | 1,681.00 | 1.30% | 196,180 |
| Jul 10, 2026 | 1,649.00 | 1,665.50 | 1,641.00 | 1,659.50 | 1,659.50 | -0.03% | 170,681 |
| Jul 9, 2026 | 1,627.50 | 1,666.00 | 1,619.50 | 1,660.00 | 1,660.00 | 1.87% | 227,604 |
| Jul 8, 2026 | 1,651.00 | 1,680.00 | 1,603.50 | 1,629.50 | 1,629.50 | -1.00% | 297,639 |
| 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% | 352,839 |
| Jul 1, 2026 | 1,561.50 | 1,604.50 | 1,549.00 | 1,604.50 | 1,604.50 | 3.58% | 349,090 |
| 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% | 276,072 |
| Jun 26, 2026 | 1,579.00 | 1,590.50 | 1,544.00 | 1,553.50 | 1,553.50 | -2.51% | 298,609 |
| 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 |