DSV A/S (CPH:DSV)
Denmark · Delayed Price · Currency is DKK 1,470.00
+14.50 (1.00%)
Nov 6, 2026, 5:00 PM CET
DSV A/S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,428.50 | 1,470.00 | 1,412.75 | 1,470.00 | 1,470.00 | 1.00% | 590,208 |
| Nov 5, 2026 | 1,475.00 | 1,476.50 | 1,449.50 | 1,455.50 | 1,455.50 | -0.41% | 397,034 |
| Nov 4, 2026 | 1,445.00 | 1,485.00 | 1,434.00 | 1,461.50 | 1,461.50 | 0.86% | 516,956 |
| Nov 3, 2026 | 1,442.50 | 1,459.00 | 1,435.00 | 1,449.00 | 1,449.00 | 0.10% | 358,592 |
| Nov 2, 2026 | 1,399.50 | 1,453.50 | 1,396.00 | 1,447.50 | 1,447.50 | 2.88% | 596,314 |
| Oct 30, 2026 | 1,401.50 | 1,412.50 | 1,388.00 | 1,407.00 | 1,407.00 | 0.43% | 533,454 |
| Oct 29, 2026 | 1,381.50 | 1,412.00 | 1,377.50 | 1,401.00 | 1,401.00 | 0.72% | 341,916 |
| Oct 28, 2026 | 1,395.00 | 1,407.00 | 1,377.00 | 1,391.00 | 1,391.00 | -0.22% | 366,431 |
| Oct 27, 2026 | 1,364.50 | 1,394.00 | 1,362.50 | 1,394.00 | 1,394.00 | 2.39% | 370,995 |
| Oct 26, 2026 | 1,389.00 | 1,399.00 | 1,361.00 | 1,361.50 | 1,361.50 | -0.80% | 341,663 |
| Oct 23, 2026 | 1,382.00 | 1,386.00 | 1,353.00 | 1,372.50 | 1,372.50 | -0.80% | 508,072 |
| Oct 22, 2026 | 1,360.50 | 1,390.00 | 1,355.00 | 1,383.50 | 1,383.50 | 0.14% | 894,367 |
| Oct 21, 2026 | 1,241.00 | 1,386.00 | 1,240.00 | 1,381.50 | 1,381.50 | 15.13% | 1,906,760 |
| Oct 20, 2026 | 1,210.00 | 1,211.00 | 1,184.00 | 1,200.00 | 1,200.00 | -0.95% | 479,657 |
| Oct 19, 2026 | 1,235.50 | 1,239.50 | 1,204.00 | 1,211.50 | 1,211.50 | -1.74% | 406,520 |
| Oct 16, 2026 | 1,194.00 | 1,234.50 | 1,184.00 | 1,233.00 | 1,233.00 | 3.14% | 638,672 |
| Oct 15, 2026 | 1,145.00 | 1,195.50 | 1,140.00 | 1,195.50 | 1,195.50 | 3.42% | 498,574 |
| Oct 14, 2026 | 1,149.00 | 1,172.00 | 1,148.00 | 1,156.00 | 1,156.00 | 0.22% | 413,203 |
| Oct 13, 2026 | 1,155.50 | 1,163.00 | 1,142.50 | 1,153.50 | 1,153.50 | -0.22% | 448,321 |
| Oct 12, 2026 | 1,165.50 | 1,172.50 | 1,153.00 | 1,156.00 | 1,156.00 | -0.90% | 379,838 |
| Oct 9, 2026 | 1,131.00 | 1,166.50 | 1,130.50 | 1,166.50 | 1,166.50 | 1.17% | 855,899 |
| Oct 8, 2026 | 1,137.50 | 1,161.00 | 1,132.00 | 1,153.00 | 1,153.00 | 1.36% | 426,336 |
| Oct 7, 2026 | 1,150.50 | 1,166.50 | 1,137.50 | 1,137.50 | 1,137.50 | -1.69% | 670,211 |
| Oct 6, 2026 | 1,162.50 | 1,183.00 | 1,151.50 | 1,157.00 | 1,157.00 | -0.30% | 583,193 |
| Oct 5, 2026 | 1,190.00 | 1,190.00 | 1,160.50 | 1,160.50 | 1,160.50 | -3.21% | 709,596 |
| Oct 2, 2026 | 1,159.00 | 1,205.00 | 1,151.50 | 1,199.00 | 1,199.00 | 3.41% | 440,253 |
| Oct 1, 2026 | 1,175.00 | 1,188.00 | 1,148.00 | 1,159.50 | 1,159.50 | -0.73% | 427,716 |
| Sep 30, 2026 | 1,189.50 | 1,204.00 | 1,168.00 | 1,168.00 | 1,168.00 | -2.50% | 880,717 |
| Sep 29, 2026 | 1,200.00 | 1,210.00 | 1,184.00 | 1,198.00 | 1,198.00 | 0.67% | 334,687 |
| Sep 28, 2026 | 1,212.00 | 1,216.00 | 1,189.00 | 1,190.00 | 1,190.00 | -2.10% | 465,096 |
| Sep 25, 2026 | 1,195.50 | 1,215.50 | 1,177.50 | 1,215.50 | 1,215.50 | 2.83% | 619,190 |
| Sep 24, 2026 | 1,231.00 | 1,247.00 | 1,182.00 | 1,182.00 | 1,182.00 | -4.29% | 973,824 |
| Sep 23, 2026 | 1,200.00 | 1,235.00 | 1,199.00 | 1,235.00 | 1,235.00 | 1.90% | 717,335 |
| Sep 22, 2026 | 1,179.00 | 1,216.00 | 1,174.50 | 1,212.00 | 1,212.00 | 0.79% | 1,119,653 |
| Sep 21, 2026 | 1,284.00 | 1,313.00 | 1,184.50 | 1,202.50 | 1,202.50 | -5.58% | 1,093,439 |
| Sep 18, 2026 | 1,314.50 | 1,325.00 | 1,269.50 | 1,273.50 | 1,273.50 | -2.90% | 649,014 |
| Sep 17, 2026 | 1,259.00 | 1,311.50 | 1,257.50 | 1,311.50 | 1,311.50 | 4.84% | 541,621 |
| Sep 16, 2026 | 1,255.00 | 1,266.50 | 1,239.50 | 1,251.00 | 1,251.00 | -0.32% | 445,856 |
| Sep 15, 2026 | 1,278.00 | 1,290.00 | 1,251.00 | 1,255.00 | 1,255.00 | -2.22% | 507,600 |
| Sep 14, 2026 | 1,289.00 | 1,304.50 | 1,283.50 | 1,283.50 | 1,283.50 | -0.54% | 308,980 |
| Sep 11, 2026 | 1,338.00 | 1,338.00 | 1,290.50 | 1,290.50 | 1,290.50 | -2.90% | 363,968 |
| Sep 10, 2026 | 1,300.00 | 1,338.50 | 1,297.00 | 1,329.00 | 1,329.00 | 1.72% | 324,314 |
| Sep 9, 2026 | 1,310.00 | 1,320.00 | 1,297.00 | 1,306.50 | 1,306.50 | -1.02% | 318,137 |
| Sep 8, 2026 | 1,318.00 | 1,333.00 | 1,311.00 | 1,320.00 | 1,320.00 | -0.38% | 230,317 |
| Sep 7, 2026 | 1,326.50 | 1,335.00 | 1,323.00 | 1,325.00 | 1,325.00 | 0.26% | 149,957 |
| Sep 4, 2026 | 1,329.50 | 1,339.50 | 1,313.50 | 1,321.50 | 1,321.50 | -0.19% | 327,546 |
| Sep 3, 2026 | 1,308.00 | 1,339.50 | 1,298.00 | 1,324.00 | 1,324.00 | 1.07% | 378,258 |
| Sep 2, 2026 | 1,319.50 | 1,323.00 | 1,302.50 | 1,310.00 | 1,310.00 | -1.17% | 516,059 |
| Sep 1, 2026 | 1,357.50 | 1,384.00 | 1,325.50 | 1,325.50 | 1,325.50 | -2.36% | 628,790 |
| Aug 31, 2026 | 1,367.50 | 1,375.50 | 1,352.50 | 1,357.50 | 1,357.50 | -1.13% | 652,228 |