DSV A/S (ETR:DS81)
Germany · Delayed Price · Currency is EUR 182.90
-0.30 (-0.16%)
Last updated: Oct 22, 2026, 3:24 PM CEST
ETR:DS81 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 181.85 | 184.25 | 181.60 | 182.90 | 182.90 | -0.16% | 22 |
| Oct 21, 2026 | 172.20 | 183.20 | 171.20 | 183.20 | 183.20 | 14.68% | 1,229 |
| Oct 20, 2026 | 161.05 | 161.05 | 159.75 | 159.75 | 159.75 | -1.36% | 47 |
| Oct 19, 2026 | 164.55 | 164.55 | 161.95 | 161.95 | 161.95 | -1.79% | 63 |
| Oct 16, 2026 | 160.10 | 164.90 | 160.10 | 164.90 | 164.90 | 5.64% | 9 |
| Oct 15, 2026 | 153.45 | 156.55 | 153.45 | 156.10 | 156.10 | - | 10 |
| Oct 14, 2026 | 155.05 | 156.10 | 154.00 | 156.10 | 156.10 | - | 75 |
| Oct 13, 2026 | 154.40 | 156.10 | 154.40 | 156.10 | 156.10 | - | 15 |
| Oct 12, 2026 | 156.05 | 156.30 | 155.50 | 156.10 | 156.10 | 0.48% | 133 |
| Oct 9, 2026 | 153.15 | 155.35 | 153.15 | 155.35 | 155.35 | 2.81% | 302 |
| Oct 8, 2026 | 152.10 | 154.05 | 151.10 | 151.10 | 151.10 | -2.52% | 49 |
| Oct 7, 2026 | 154.70 | 155.00 | 153.00 | 155.00 | 155.00 | -1.81% | 210 |
| Oct 6, 2026 | 156.10 | 158.00 | 156.10 | 157.85 | 157.85 | - | 122 |
| Oct 5, 2026 | 158.85 | 158.85 | 157.85 | 157.85 | 157.85 | -0.32% | 19 |
| Oct 2, 2026 | 154.60 | 158.35 | 154.60 | 158.35 | 158.35 | - | 22 |
| Oct 1, 2026 | 157.10 | 158.35 | 154.65 | 158.35 | 158.35 | - | 55 |
| Sep 30, 2026 | 159.25 | 159.25 | 157.60 | 158.35 | 158.35 | -1.00% | 27 |
| Sep 29, 2026 | 161.20 | 161.20 | 159.05 | 159.95 | 159.95 | 0.53% | 36 |
| Sep 28, 2026 | 161.60 | 161.60 | 159.10 | 159.10 | 159.10 | -1.36% | 31 |
| Sep 25, 2026 | 161.60 | 161.60 | 160.10 | 161.30 | 161.30 | -0.86% | 199 |
| Sep 24, 2026 | 165.60 | 165.60 | 162.70 | 162.70 | 162.70 | - | 86 |
| Sep 23, 2026 | 161.75 | 163.10 | 161.75 | 162.70 | 162.70 | 1.02% | 32 |
| Sep 22, 2026 | 161.05 | 162.35 | 159.90 | 161.05 | 161.05 | -0.77% | 211 |
| Sep 21, 2026 | 171.65 | 174.95 | 162.00 | 162.30 | 162.30 | -5.25% | 172 |
| Sep 18, 2026 | 176.25 | 176.25 | 171.30 | 171.30 | 171.30 | 0.12% | 132 |
| Sep 17, 2026 | 169.60 | 171.10 | 169.60 | 171.10 | 171.10 | 2.00% | 2 |
| Sep 16, 2026 | 167.90 | 167.90 | 166.55 | 167.75 | 167.75 | - | 112 |
| Sep 15, 2026 | 172.40 | 172.40 | 167.75 | 167.75 | 167.75 | -3.34% | 10 |
| Sep 14, 2026 | 172.65 | 173.55 | 172.65 | 173.55 | 173.55 | -0.49% | 3 |
| Sep 11, 2026 | 177.85 | 177.85 | 174.40 | 174.40 | 174.40 | 0.29% | - |
| Sep 10, 2026 | 174.95 | 174.95 | 173.90 | 173.90 | 173.90 | -0.17% | - |
| Sep 9, 2026 | 175.70 | 175.70 | 174.20 | 174.20 | 174.20 | -2.13% | 3 |
| Sep 8, 2026 | 177.00 | 178.00 | 177.00 | 178.00 | 178.00 | -0.06% | 35 |
| Sep 7, 2026 | 177.60 | 178.10 | 177.60 | 178.10 | 178.10 | 1.08% | - |
| Sep 4, 2026 | 178.60 | 178.60 | 176.20 | 176.20 | 176.20 | -0.73% | 73 |
| Sep 3, 2026 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | -0.95% | 2 |
| Sep 1, 2026 | 183.50 | 183.50 | 179.20 | 179.20 | 179.20 | 0.11% | 55 |
| Aug 31, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -2.61% | 100 |
| Aug 28, 2026 | 182.70 | 183.80 | 182.70 | 183.80 | 183.80 | 0.71% | 48 |
| Aug 27, 2026 | 182.70 | 182.70 | 182.50 | 182.50 | 182.50 | -1.35% | 33 |
| Aug 26, 2026 | 185.95 | 185.95 | 185.00 | 185.00 | 185.00 | -1.52% | 26 |
| Aug 25, 2026 | 186.50 | 187.85 | 186.50 | 187.85 | 187.85 | 0.35% | 45 |
| Aug 24, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | -0.58% | 1 |
| Aug 21, 2026 | 184.90 | 188.30 | 184.90 | 188.30 | 188.30 | 2.56% | 405 |
| Aug 20, 2026 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | -1.53% | 1 |
| Aug 19, 2026 | 186.45 | 186.45 | 186.45 | 186.45 | 186.45 | - | 17 |
| Aug 18, 2026 | 188.60 | 188.60 | 186.45 | 186.45 | 186.45 | -1.45% | 50 |
| Aug 17, 2026 | 190.90 | 190.90 | 188.60 | 189.20 | 189.20 | -0.79% | 213 |
| Aug 14, 2026 | 193.70 | 193.70 | 190.70 | 190.70 | 190.70 | 1.25% | 76 |
| Aug 13, 2026 | 187.90 | 188.35 | 187.90 | 188.35 | 188.35 | 1.87% | 21 |