DSV A/S (CPH:DSV)
Denmark · Delayed Price · Currency is DKK 1,421.50
-4.50 (-0.32%)
Jul 30, 2026, 4:00 PM CET
DSV A/S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,442.50 | 1,450.00 | 1,429.00 | 1,430.50 | - | 0.32% | 130,242 |
| 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 |
| 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 |