DSV A/S (CPH:DSV)
Denmark · Delayed Price · Currency is DKK 1,609.50
+33.00 (2.09%)
May 29, 2026, 4:59 PM CET
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 1,684.00 | 1,702.50 | 1,666.00 | 1,679.00 | 1,679.00 | -0.30% | 272,490 |
| Apr 23, 2026 | 1,681.00 | 1,698.50 | 1,654.50 | 1,684.00 | 1,684.00 | -0.85% | 232,594 |
| Apr 22, 2026 | 1,725.00 | 1,729.00 | 1,693.00 | 1,698.50 | 1,698.50 | -0.41% | 234,425 |
| Apr 21, 2026 | 1,708.50 | 1,720.00 | 1,698.00 | 1,705.50 | 1,705.50 | 0.03% | 227,965 |
| Apr 20, 2026 | 1,686.50 | 1,705.00 | 1,677.00 | 1,705.00 | 1,705.00 | -0.44% | 241,571 |
| Apr 17, 2026 | 1,670.00 | 1,726.50 | 1,666.50 | 1,712.50 | 1,712.50 | 2.27% | 333,058 |
| Apr 16, 2026 | 1,657.00 | 1,680.50 | 1,651.50 | 1,674.50 | 1,674.50 | 1.18% | 242,217 |
| Apr 15, 2026 | 1,651.50 | 1,667.00 | 1,642.50 | 1,655.00 | 1,655.00 | 0.09% | 209,020 |
| Apr 14, 2026 | 1,655.50 | 1,672.00 | 1,642.00 | 1,653.50 | 1,653.50 | 0.46% | 196,874 |
| Apr 13, 2026 | 1,644.00 | 1,649.50 | 1,614.00 | 1,646.00 | 1,646.00 | -1.61% | 295,779 |
| Apr 10, 2026 | 1,630.00 | 1,677.50 | 1,624.50 | 1,673.00 | 1,673.00 | 3.11% | 405,191 |
| Apr 9, 2026 | 1,623.00 | 1,630.50 | 1,603.50 | 1,622.50 | 1,622.50 | -0.12% | 391,558 |
| Apr 8, 2026 | 1,640.50 | 1,640.50 | 1,603.00 | 1,624.50 | 1,624.50 | 3.57% | 542,035 |
| Apr 7, 2026 | 1,654.00 | 1,654.00 | 1,559.00 | 1,568.50 | 1,568.50 | -0.48% | 340,387 |
| Apr 1, 2026 | 1,574.50 | 1,582.00 | 1,553.00 | 1,576.00 | 1,576.00 | 2.94% | 302,705 |
| Mar 31, 2026 | 1,491.00 | 1,547.50 | 1,491.00 | 1,531.00 | 1,531.00 | 1.12% | 362,951 |
| Mar 30, 2026 | 1,501.50 | 1,540.00 | 1,490.50 | 1,514.00 | 1,514.00 | 1.10% | 357,499 |
| Mar 27, 2026 | 1,515.00 | 1,515.00 | 1,481.50 | 1,497.50 | 1,497.50 | -1.80% | 263,837 |
| Mar 26, 2026 | 1,502.00 | 1,526.50 | 1,488.00 | 1,525.00 | 1,525.00 | 2.01% | 296,515 |
| Mar 25, 2026 | 1,566.00 | 1,577.50 | 1,488.00 | 1,495.00 | 1,495.00 | -3.39% | 604,344 |
| Mar 24, 2026 | 1,535.00 | 1,552.50 | 1,509.50 | 1,547.50 | 1,547.50 | 0.78% | 333,302 |
| Mar 23, 2026 | 1,501.00 | 1,571.50 | 1,487.50 | 1,535.50 | 1,535.50 | -0.52% | 610,647 |
| Mar 20, 2026 | 1,590.00 | 1,590.00 | 1,539.00 | 1,543.50 | 1,543.50 | -2.28% | 589,804 |
| Mar 19, 2026 | 1,606.50 | 1,615.50 | 1,581.00 | 1,586.50 | 1,579.50 | -3.03% | 525,573 |
| Mar 18, 2026 | 1,645.50 | 1,653.50 | 1,616.50 | 1,636.00 | 1,628.78 | -0.34% | 420,880 |
| Mar 17, 2026 | 1,634.00 | 1,648.00 | 1,616.00 | 1,641.50 | 1,634.26 | 0.77% | 218,352 |
| Mar 16, 2026 | 1,586.50 | 1,633.00 | 1,581.50 | 1,629.00 | 1,621.81 | 2.42% | 383,185 |
| Mar 13, 2026 | 1,580.00 | 1,611.50 | 1,557.50 | 1,590.50 | 1,583.48 | -0.81% | 270,885 |