DSV A/S (ETR:DS81)
Germany · Delayed Price · Currency is EUR 221.30
+2.50 (1.14%)
At close: Feb 27, 2026
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 221.30 | 226.70 | 221.30 | 221.30 | 221.30 | 1.14% | 386 |
| Feb 26, 2026 | 216.90 | 218.80 | 215.20 | 218.80 | 218.80 | 0.46% | 17 |
| Feb 25, 2026 | 217.10 | 217.80 | 217.10 | 217.80 | 217.80 | 1.26% | 7 |
| Feb 24, 2026 | 217.60 | 217.60 | 215.10 | 215.10 | 215.10 | -2.23% | 1 |
| Feb 23, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -2.22% | - |
| Feb 20, 2026 | 223.50 | 225.00 | 223.50 | 225.00 | 225.00 | 0.58% | 4 |
| Feb 19, 2026 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | -1.89% | - |
| Feb 18, 2026 | 223.50 | 228.00 | 223.50 | 228.00 | 228.00 | 2.93% | 451 |
| Feb 17, 2026 | 217.70 | 221.50 | 217.30 | 221.50 | 221.50 | -2.29% | 153 |
| Feb 13, 2026 | 230.90 | 230.90 | 222.10 | 226.70 | 226.70 | -10.92% | 12 |
| Feb 11, 2026 | 250.60 | 254.50 | 250.60 | 254.50 | 254.50 | 2.29% | 230 |
| Feb 10, 2026 | 251.10 | 251.10 | 248.80 | 248.80 | 248.80 | -1.58% | 1 |
| Feb 9, 2026 | 254.30 | 254.30 | 252.80 | 252.80 | 252.80 | 0.56% | 22 |
| Feb 6, 2026 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | 1.41% | - |
| Feb 5, 2026 | 244.90 | 247.90 | 244.90 | 247.90 | 247.90 | 0.28% | 48 |
| Feb 4, 2026 | 234.80 | 247.20 | 234.80 | 247.20 | 247.20 | 3.30% | 245 |
| Feb 3, 2026 | 240.20 | 240.20 | 237.50 | 239.30 | 239.30 | 2.31% | 17 |
| Feb 2, 2026 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | -1.43% | 10 |
| Jan 30, 2026 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | 0.81% | - |
| Jan 29, 2026 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | 1.42% | - |
| Jan 28, 2026 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | -0.64% | - |
| Jan 27, 2026 | 232.50 | 233.60 | 232.50 | 233.60 | 233.60 | 0.04% | 50 |
| Jan 26, 2026 | 232.70 | 233.50 | 232.70 | 233.50 | 233.50 | -0.21% | 145 |
| Jan 23, 2026 | 233.40 | 234.00 | 233.40 | 234.00 | 234.00 | -2.13% | 35 |
| Jan 22, 2026 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | 2.66% | 15 |
| Jan 21, 2026 | 232.00 | 232.90 | 232.00 | 232.90 | 232.90 | -0.56% | 75 |
| Jan 20, 2026 | 232.40 | 234.20 | 231.30 | 234.20 | 234.20 | 0.77% | 254 |
| Jan 19, 2026 | 230.60 | 232.90 | 230.60 | 232.40 | 232.40 | -2.02% | 293 |
| Jan 16, 2026 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | -0.21% | - |
| Jan 15, 2026 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | 1.80% | - |
| Jan 14, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | 1.13% | - |
| Jan 13, 2026 | 230.10 | 230.90 | 230.10 | 230.90 | 230.90 | 2.35% | 46 |
| Jan 12, 2026 | 224.40 | 225.60 | 223.80 | 225.60 | 225.60 | 0.13% | 65 |
| Jan 9, 2026 | 223.20 | 225.30 | 223.20 | 225.30 | 225.30 | 1.03% | 4 |
| Jan 8, 2026 | 223.00 | 223.00 | 222.90 | 223.00 | 223.00 | -0.84% | 250 |
| Jan 7, 2026 | 225.00 | 225.00 | 224.90 | 224.90 | 224.90 | 0.76% | 1 |
| Jan 6, 2026 | 220.00 | 223.20 | 220.00 | 223.20 | 223.20 | 2.10% | 691 |
| Jan 5, 2026 | 218.40 | 220.00 | 218.40 | 218.60 | 218.60 | 1.91% | 73 |
| Jan 2, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | -0.37% | - |
| Dec 30, 2025 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | -0.23% | - |
| Dec 29, 2025 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | 1.31% | - |
| Dec 23, 2025 | 210.80 | 213.00 | 210.30 | 213.00 | 213.00 | 1.04% | 401 |
| Dec 22, 2025 | 211.50 | 211.50 | 210.80 | 210.80 | 210.80 | -0.38% | 55 |
| Dec 19, 2025 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | 0.47% | - |
| Dec 18, 2025 | 206.60 | 210.60 | 206.60 | 210.60 | 210.60 | 1.06% | 25 |
| Dec 17, 2025 | 209.80 | 209.80 | 207.00 | 208.40 | 208.40 | - | 164 |
| Dec 16, 2025 | 208.30 | 208.40 | 208.30 | 208.40 | 208.40 | -1.00% | 131 |
| Dec 15, 2025 | 213.60 | 213.60 | 208.00 | 210.50 | 210.50 | -3.57% | 189 |
| Dec 12, 2025 | 218.10 | 219.20 | 218.10 | 218.30 | 218.30 | 1.87% | 140 |
| Dec 11, 2025 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | 1.42% | 120 |