DSV A/S (ETR:DS81)
Germany · Delayed Price · Currency is EUR 188.30
+4.70 (2.56%)
At close: Aug 21, 2026
ETR:DS81 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 184.90 | 188.30 | 184.90 | 188.30 | - | 2.56% | 89 |
| 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 |
| Aug 12, 2026 | 181.50 | 184.90 | 181.50 | 184.90 | 184.90 | 2.67% | 52 |
| Aug 11, 2026 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | -0.03% | 73 |
| Aug 10, 2026 | 180.70 | 180.80 | 180.00 | 180.15 | 180.15 | - | 24 |
| Aug 7, 2026 | 179.60 | 181.30 | 178.20 | 180.15 | 180.15 | 1.26% | 498 |
| Aug 6, 2026 | 178.35 | 178.55 | 177.75 | 177.90 | 177.90 | -0.42% | 178 |
| Aug 5, 2026 | 183.20 | 183.20 | 176.80 | 178.65 | 178.65 | -2.00% | 713 |
| Aug 4, 2026 | 185.30 | 185.30 | 182.30 | 182.30 | 182.30 | -0.87% | 192 |
| Aug 3, 2026 | 187.70 | 187.70 | 183.90 | 183.90 | 183.90 | -2.13% | 3 |
| Jul 31, 2026 | 188.35 | 189.00 | 187.90 | 187.90 | 187.90 | -1.11% | 266 |
| Jul 30, 2026 | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | -0.73% | 60 |
| Jul 29, 2026 | 192.15 | 192.15 | 191.40 | 191.40 | 191.40 | 2.08% | 10 |
| Jul 28, 2026 | 187.30 | 187.55 | 185.25 | 187.50 | 187.50 | 0.67% | 226 |
| Jul 27, 2026 | 193.00 | 193.40 | 186.25 | 186.25 | 186.25 | -4.22% | 574 |
| Jul 24, 2026 | 191.05 | 194.45 | 191.05 | 194.45 | 194.45 | 3.65% | 196 |
| Jul 23, 2026 | 193.70 | 193.70 | 187.60 | 187.60 | 187.60 | -2.92% | 226 |
| Jul 22, 2026 | 207.80 | 208.80 | 189.00 | 193.25 | 193.25 | -13.61% | 1,565 |
| Jul 21, 2026 | 224.00 | 224.00 | 223.70 | 223.70 | 223.70 | 0.45% | 56 |
| Jul 20, 2026 | 224.70 | 224.70 | 222.30 | 222.70 | 222.70 | -1.89% | 152 |
| Jul 17, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -0.18% | - |
| Jul 16, 2026 | 226.50 | 227.40 | 226.50 | 227.40 | 227.40 | 0.66% | 234 |
| Jul 15, 2026 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | 0.27% | 150 |
| Jul 14, 2026 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | 0.22% | - |
| Jul 13, 2026 | 221.60 | 225.00 | 221.00 | 224.80 | 224.80 | 1.12% | 313 |
| Jul 10, 2026 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | -0.04% | - |
| Jul 9, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | 2.21% | - |
| Jul 8, 2026 | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | -1.05% | - |
| Jul 7, 2026 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | - | - |
| Jul 6, 2026 | 222.40 | 222.80 | 217.00 | 219.90 | 219.90 | -0.86% | 160 |
| Jul 3, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | 0.36% | 1 |
| Jul 2, 2026 | 217.10 | 221.00 | 217.10 | 221.00 | 221.00 | 3.32% | 1 |
| Jul 1, 2026 | 207.80 | 213.90 | 207.80 | 213.90 | 213.90 | 2.79% | 3 |
| Jun 30, 2026 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | 0.19% | 1 |
| Jun 29, 2026 | 207.40 | 207.70 | 207.40 | 207.70 | 207.70 | -0.38% | 42 |
| Jun 26, 2026 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | -2.20% | - |
| Jun 25, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 2.70% | - |
| Jun 24, 2026 | 205.00 | 207.60 | 205.00 | 207.60 | 207.60 | 0.78% | 164 |
| Jun 23, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.15% | 2 |
| Jun 22, 2026 | 204.70 | 205.70 | 201.10 | 205.70 | 205.70 | -2.09% | 8 |
| Jun 17, 2026 | 208.10 | 210.10 | 208.10 | 210.10 | 210.10 | 0.10% | 120 |
| Jun 16, 2026 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | -1.27% | - |
| Jun 15, 2026 | 216.20 | 216.20 | 212.60 | 212.60 | 212.60 | -1.48% | 50 |
| Jun 12, 2026 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | 2.42% | - |
| Jun 11, 2026 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | 2.63% | - |