DSV A/S (ETR:DS81)
Germany · Delayed Price · Currency is EUR 218.50
+4.50 (2.10%)
Last updated: Jun 3, 2026, 10:36 AM CET
ETR:DS81 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 214.50 | 218.30 | 214.50 | 218.30 | 218.30 | 2.20% | 5 |
| Jun 1, 2026 | 215.60 | 215.60 | 213.60 | 213.60 | 213.60 | -0.42% | 1 |
| May 29, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 1.56% | - |
| May 28, 2026 | 208.00 | 211.20 | 206.90 | 211.20 | 211.20 | 1.15% | 45 |
| May 27, 2026 | 208.70 | 208.80 | 208.40 | 208.80 | 208.80 | -0.14% | 25 |
| May 26, 2026 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | 2.75% | - |
| May 22, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | -0.29% | - |
| May 21, 2026 | 201.70 | 205.60 | 201.70 | 204.10 | 204.10 | 0.89% | 35 |
| May 20, 2026 | 200.80 | 202.30 | 199.80 | 202.30 | 202.30 | -2.46% | 42 |
| May 18, 2026 | 207.00 | 207.40 | 207.00 | 207.40 | 207.40 | -3.62% | 9 |
| May 15, 2026 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | -1.15% | - |
| May 14, 2026 | 215.40 | 217.70 | 215.30 | 217.70 | 217.70 | 2.01% | 48 |
| May 13, 2026 | 214.00 | 214.00 | 213.40 | 213.40 | 213.40 | -0.88% | 1 |
| May 12, 2026 | 213.20 | 215.30 | 213.20 | 215.30 | 215.30 | 3.41% | 215 |
| May 11, 2026 | 204.00 | 208.30 | 203.20 | 208.20 | 208.20 | 3.17% | 745 |
| May 8, 2026 | 197.95 | 201.80 | 197.95 | 201.80 | 201.80 | 0.55% | 48 |
| May 7, 2026 | 202.80 | 204.70 | 200.70 | 200.70 | 200.70 | -0.35% | 37 |
| May 6, 2026 | 197.35 | 201.40 | 197.35 | 201.40 | 201.40 | 3.04% | 2 |
| May 5, 2026 | 194.50 | 195.45 | 194.50 | 195.45 | 195.45 | 1.32% | 102 |
| May 4, 2026 | 209.30 | 209.30 | 192.90 | 192.90 | 192.90 | -7.61% | 68 |
| Apr 30, 2026 | 207.90 | 208.80 | 207.30 | 208.80 | 208.80 | -6.20% | 6 |
| Apr 28, 2026 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | 0.27% | - |
| Apr 27, 2026 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | -1.11% | 261 |
| Apr 24, 2026 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | -0.22% | - |
| Apr 23, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.97% | - |
| Apr 22, 2026 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | -0.31% | - |
| Apr 21, 2026 | 230.00 | 230.00 | 227.90 | 227.90 | 227.90 | -0.31% | 8 |
| Apr 20, 2026 | 226.60 | 228.60 | 226.30 | 228.60 | 228.60 | -0.09% | 3 |
| Apr 17, 2026 | 223.50 | 229.50 | 223.50 | 228.80 | 228.80 | 3.20% | 41 |
| Apr 16, 2026 | 221.70 | 221.70 | 221.70 | 221.70 | 221.70 | 0.14% | 3 |
| Apr 15, 2026 | 221.10 | 221.70 | 221.10 | 221.40 | 221.40 | 0.09% | 3 |
| Apr 14, 2026 | 221.50 | 221.50 | 221.20 | 221.20 | 221.20 | 0.41% | 4 |
| Apr 13, 2026 | 218.40 | 220.30 | 217.70 | 220.30 | 220.30 | -1.43% | 39 |
| Apr 10, 2026 | 224.40 | 224.40 | 223.50 | 223.50 | 223.50 | 2.34% | 16 |
| Apr 9, 2026 | 216.50 | 218.40 | 216.50 | 218.40 | 218.40 | 0.05% | 82 |
| Apr 8, 2026 | 216.60 | 218.30 | 216.60 | 218.30 | 218.30 | 3.80% | 2 |
| Apr 7, 2026 | 212.00 | 212.00 | 210.30 | 210.30 | 210.30 | -0.43% | 1 |
| Apr 2, 2026 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | - | 25 |
| Apr 1, 2026 | 210.70 | 211.20 | 210.50 | 211.20 | 211.20 | 3.12% | 51 |
| Mar 31, 2026 | 203.60 | 204.80 | 203.60 | 204.80 | 204.80 | 0.89% | 3 |
| Mar 30, 2026 | 204.50 | 205.50 | 203.00 | 203.00 | 203.00 | 0.94% | 205 |
| Mar 27, 2026 | 200.00 | 201.10 | 200.00 | 201.10 | 201.10 | -1.08% | 5 |
| Mar 26, 2026 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | -1.93% | - |
| Mar 24, 2026 | 205.80 | 207.30 | 205.80 | 207.30 | 207.30 | 1.22% | 4 |
| Mar 23, 2026 | 206.10 | 206.10 | 204.80 | 204.80 | 204.80 | -0.58% | 45 |
| Mar 20, 2026 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | -5.62% | 43 |
| Mar 18, 2026 | 219.20 | 219.20 | 219.20 | 219.20 | 218.26 | -0.14% | - |
| Mar 17, 2026 | 218.70 | 219.50 | 218.70 | 219.50 | 218.56 | 0.87% | 24 |
| Mar 16, 2026 | 217.60 | 217.60 | 217.60 | 217.60 | 216.67 | 2.06% | - |
| Mar 13, 2026 | 214.60 | 214.60 | 213.20 | 213.20 | 212.29 | -0.98% | 24 |