DSV A/S (CPH:DSV)
Denmark · Delayed Price · Currency is DKK 1,320.00
-5.00 (-0.38%)
Sep 8, 2026, 4:59 PM CET
DSV A/S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1,318.00 | 1,333.00 | 1,311.00 | 1,316.50 | 1,316.50 | -0.64% | 80,136 |
| 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% | 310,024 |
| Sep 3, 2026 | 1,308.00 | 1,339.50 | 1,298.00 | 1,324.00 | 1,324.00 | 1.07% | 362,437 |
| 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 |
| Aug 28, 2026 | 1,358.00 | 1,378.50 | 1,353.00 | 1,373.00 | 1,373.00 | 1.59% | 300,537 |
| Aug 27, 2026 | 1,373.50 | 1,375.50 | 1,351.50 | 1,351.50 | 1,351.50 | -1.71% | 379,886 |
| Aug 26, 2026 | 1,373.00 | 1,394.50 | 1,372.00 | 1,375.00 | 1,375.00 | -1.79% | 291,477 |
| Aug 25, 2026 | 1,400.00 | 1,408.00 | 1,394.00 | 1,400.00 | 1,400.00 | -0.14% | 198,177 |
| Aug 24, 2026 | 1,392.00 | 1,407.00 | 1,391.00 | 1,402.00 | 1,402.00 | 0.25% | 219,766 |
| Aug 21, 2026 | 1,382.50 | 1,412.50 | 1,372.50 | 1,398.50 | 1,398.50 | 1.56% | 273,813 |
| Aug 20, 2026 | 1,361.50 | 1,384.00 | 1,361.00 | 1,377.00 | 1,377.00 | 0.47% | 273,723 |
| Aug 19, 2026 | 1,379.00 | 1,387.50 | 1,367.50 | 1,370.50 | 1,370.50 | -0.87% | 237,229 |
| Aug 18, 2026 | 1,407.00 | 1,411.50 | 1,382.50 | 1,382.50 | 1,382.50 | -2.23% | 256,376 |
| Aug 17, 2026 | 1,431.50 | 1,439.50 | 1,406.00 | 1,414.00 | 1,414.00 | -1.60% | 291,262 |
| Aug 14, 2026 | 1,442.00 | 1,456.50 | 1,419.00 | 1,437.00 | 1,437.00 | 0.77% | 554,014 |
| Aug 13, 2026 | 1,391.00 | 1,426.00 | 1,389.50 | 1,426.00 | 1,426.00 | 3.33% | 616,574 |
| Aug 12, 2026 | 1,355.50 | 1,380.00 | 1,351.50 | 1,380.00 | 1,380.00 | 2.26% | 355,367 |
| Aug 11, 2026 | 1,338.00 | 1,352.00 | 1,332.00 | 1,349.50 | 1,349.50 | 0.41% | 314,485 |
| Aug 10, 2026 | 1,349.00 | 1,358.00 | 1,340.00 | 1,344.00 | 1,344.00 | -0.37% | 282,020 |
| 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% | 847,556 |
| Aug 5, 2026 | 1,368.50 | 1,372.00 | 1,318.50 | 1,335.50 | 1,335.50 | -1.51% | 2,607,879 |
| Aug 4, 2026 | 1,380.00 | 1,385.00 | 1,356.00 | 1,356.00 | 1,356.00 | -1.45% | 692,722 |
| Aug 3, 2026 | 1,408.00 | 1,410.00 | 1,362.00 | 1,376.00 | 1,376.00 | -2.10% | 485,637 |
| Jul 31, 2026 | 1,412.50 | 1,423.50 | 1,401.00 | 1,405.50 | 1,405.50 | -0.99% | 367,112 |
| Jul 30, 2026 | 1,442.50 | 1,450.00 | 1,413.50 | 1,419.50 | 1,419.50 | -0.46% | 356,299 |
| Jul 29, 2026 | 1,402.00 | 1,454.00 | 1,399.00 | 1,426.00 | 1,426.00 | 1.68% | 591,463 |
| 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% | 482,752 |
| 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% | 3,079,987 |
| Jul 21, 2026 | 1,672.50 | 1,677.50 | 1,645.00 | 1,670.00 | 1,670.00 | 0.30% | 436,196 |
| 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% | 490,575 |
| 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 |