DSV A/S (FRA:DS81)
Germany · Delayed Price · Currency is EUR 199.60
+4.35 (2.23%)
Last updated: Dec 1, 2025, 5:44 PM CET
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 195.30 | 199.60 | 195.30 | 199.60 | 199.60 | 2.23% | 330 |
| Nov 28, 2025 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 2.49% | - |
| Nov 27, 2025 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 0.24% | - |
| Nov 26, 2025 | 184.95 | 190.05 | 184.95 | 190.05 | 190.05 | 1.96% | 265 |
| Nov 25, 2025 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | 0.43% | - |
| Nov 24, 2025 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | 2.29% | - |
| Nov 21, 2025 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | -1.39% | - |
| Nov 20, 2025 | 186.50 | 186.75 | 184.00 | 184.00 | 184.00 | -2.39% | 106 |
| Nov 19, 2025 | 181.10 | 188.50 | 181.10 | 188.50 | 188.50 | 2.56% | 471 |
| Nov 18, 2025 | 183.25 | 183.80 | 182.10 | 183.80 | 183.80 | -2.36% | 76 |
| Nov 17, 2025 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | -2.18% | - |
| Nov 14, 2025 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | -0.49% | - |
| Nov 13, 2025 | 197.70 | 197.70 | 193.40 | 193.40 | 193.40 | -2.15% | 41 |
| Nov 12, 2025 | 195.20 | 197.65 | 195.20 | 197.65 | 197.65 | 3.48% | 16 |
| Nov 11, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0.79% | - |
| Nov 10, 2025 | 191.15 | 191.15 | 189.50 | 189.50 | 189.50 | 1.12% | 14 |
| Nov 7, 2025 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | -0.08% | - |
| Nov 6, 2025 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | 1.76% | - |
| Nov 5, 2025 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | -0.16% | - |
| Nov 4, 2025 | 183.40 | 184.60 | 183.40 | 184.60 | 184.60 | -0.49% | 150 |
| Nov 3, 2025 | 183.25 | 185.90 | 183.25 | 185.50 | 185.50 | 0.54% | 585 |
| Oct 31, 2025 | 183.50 | 184.85 | 183.50 | 184.50 | 184.50 | -0.86% | 188 |
| Oct 30, 2025 | 187.90 | 189.15 | 186.10 | 186.10 | 186.10 | -2.23% | 204 |
| Oct 29, 2025 | 187.40 | 190.35 | 187.40 | 190.35 | 190.35 | 1.22% | 150 |
| Oct 28, 2025 | 188.35 | 191.20 | 188.05 | 188.05 | 188.05 | 1.24% | 4 |
| Oct 27, 2025 | 184.90 | 185.75 | 184.90 | 185.75 | 185.75 | -1.85% | 50 |
| Oct 24, 2025 | 189.25 | 189.25 | 189.25 | 189.25 | 189.25 | 1.56% | - |
| Oct 23, 2025 | 180.20 | 186.35 | 180.20 | 186.35 | 186.35 | 3.93% | 6 |
| Oct 22, 2025 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | 0.45% | - |
| Oct 21, 2025 | 180.05 | 180.05 | 178.50 | 178.50 | 178.50 | 0.22% | 104 |
| Oct 20, 2025 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | -0.53% | - |
| Oct 17, 2025 | 179.05 | 179.05 | 179.05 | 179.05 | 179.05 | 4.01% | - |
| Oct 16, 2025 | 172.15 | 172.15 | 172.15 | 172.15 | 172.15 | -0.55% | - |
| Oct 15, 2025 | 172.50 | 173.10 | 172.50 | 173.10 | 173.10 | 1.73% | 109 |
| Oct 14, 2025 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | -1.51% | - |
| Oct 13, 2025 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | -0.52% | - |
| Oct 10, 2025 | 173.25 | 173.65 | 173.25 | 173.65 | 173.65 | -0.77% | 1 |
| Oct 9, 2025 | 173.40 | 175.00 | 173.40 | 175.00 | 175.00 | -0.11% | 70 |
| Oct 8, 2025 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | -1.32% | - |
| Oct 7, 2025 | 177.90 | 177.90 | 177.55 | 177.55 | 177.55 | 0.28% | 3 |
| Oct 6, 2025 | 178.55 | 178.55 | 177.05 | 177.05 | 177.05 | -0.34% | 20 |
| Oct 3, 2025 | 173.95 | 177.65 | 173.95 | 177.65 | 177.65 | 3.83% | 250 |
| Oct 2, 2025 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | 0.88% | - |
| Oct 1, 2025 | 168.70 | 169.60 | 168.70 | 169.60 | 169.60 | 0.06% | 3 |
| Sep 30, 2025 | 170.40 | 170.40 | 169.50 | 169.50 | 169.50 | -0.94% | 50 |
| Sep 29, 2025 | 171.60 | 171.60 | 171.10 | 171.10 | 171.10 | 0.06% | 2 |
| Sep 26, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.58% | - |
| Sep 25, 2025 | 176.05 | 176.05 | 172.00 | 172.00 | 172.00 | -3.37% | 97 |
| Sep 24, 2025 | 176.60 | 178.00 | 176.60 | 178.00 | 178.00 | 1.28% | 40 |
| Sep 23, 2025 | 172.00 | 175.75 | 172.00 | 175.75 | 175.75 | -1.15% | 81 |