DSV A/S (FRA:DS81)
Germany · Delayed Price · Currency is EUR 218.50
+4.50 (2.10%)
Last updated: Jun 3, 2026, 10:36 AM CET
FRA:DS81 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | - | -0.93% | - |
| Jun 1, 2026 | 214.30 | 216.00 | 214.30 | 216.00 | 216.00 | 0.56% | 145 |
| May 29, 2026 | 211.20 | 215.40 | 211.20 | 214.80 | 214.80 | 0.80% | 159 |
| May 28, 2026 | 206.80 | 213.10 | 206.80 | 213.10 | 213.10 | 2.11% | 34 |
| May 27, 2026 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | 1.51% | - |
| May 26, 2026 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | 0.39% | - |
| May 25, 2026 | 206.70 | 206.70 | 204.80 | 204.80 | 204.80 | -0.05% | 5 |
| May 22, 2026 | 204.90 | 206.40 | 204.90 | 204.90 | 204.90 | -0.58% | 191 |
| May 21, 2026 | 200.00 | 206.10 | 200.00 | 206.10 | 206.10 | 1.38% | 130 |
| May 20, 2026 | 199.00 | 203.40 | 199.00 | 203.30 | 203.30 | -0.59% | 45 |
| May 19, 2026 | 206.00 | 206.00 | 204.50 | 204.50 | 204.50 | -3.26% | 60 |
| May 18, 2026 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | -3.12% | - |
| May 15, 2026 | 215.40 | 218.20 | 215.40 | 218.20 | 218.20 | 2.78% | 6 |
| May 14, 2026 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | -0.75% | - |
| May 13, 2026 | 217.60 | 217.60 | 213.90 | 213.90 | 213.90 | -0.23% | 48 |
| May 12, 2026 | 205.40 | 215.10 | 205.40 | 214.40 | 214.40 | 3.78% | 100 |
| May 11, 2026 | 201.00 | 206.60 | 201.00 | 206.60 | 206.60 | 4.11% | 60 |
| May 8, 2026 | 198.45 | 198.45 | 198.45 | 198.45 | 198.45 | -0.97% | - |
| May 7, 2026 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | 1.24% | - |
| May 6, 2026 | 197.95 | 197.95 | 197.95 | 197.95 | 197.95 | 0.71% | - |
| May 5, 2026 | 193.30 | 196.55 | 189.25 | 196.55 | 196.55 | -6.05% | 99 |
| May 4, 2026 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | -0.95% | - |
| Apr 30, 2026 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | -2.40% | - |
| Apr 29, 2026 | 218.80 | 224.00 | 216.40 | 216.40 | 216.40 | -2.08% | 112 |
| Apr 28, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0.50% | - |
| Apr 27, 2026 | 223.60 | 223.60 | 219.90 | 219.90 | 219.90 | -1.74% | 35 |
| Apr 24, 2026 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | -0.53% | - |
| Apr 23, 2026 | 224.30 | 225.00 | 224.30 | 225.00 | 225.00 | -2.51% | 650 |
| Apr 22, 2026 | 227.10 | 230.80 | 227.10 | 230.80 | 230.80 | 1.63% | 60 |
| Apr 21, 2026 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | 0.98% | - |
| Apr 20, 2026 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | -0.93% | - |
| Apr 17, 2026 | 223.00 | 227.00 | 222.80 | 227.00 | 227.00 | 2.99% | 85 |
| Apr 16, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | -1.48% | - |
| Apr 15, 2026 | 220.20 | 223.70 | 220.20 | 223.70 | 223.70 | 0.72% | 50 |
| Apr 14, 2026 | 219.20 | 222.10 | 219.20 | 222.10 | 222.10 | 1.05% | 1 |
| Apr 13, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | -2.74% | - |
| Apr 10, 2026 | 217.60 | 226.00 | 217.60 | 226.00 | 226.00 | 4.44% | 25 |
| Apr 9, 2026 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | 0.19% | 12 |
| Apr 8, 2026 | 226.00 | 226.00 | 216.00 | 216.00 | 216.00 | 2.91% | 104 |
| Apr 7, 2026 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | 1.25% | - |
| Apr 2, 2026 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | 0.24% | - |
| Apr 1, 2026 | 207.20 | 210.30 | 206.80 | 206.80 | 206.80 | 2.27% | 155 |
| Mar 31, 2026 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | 1.63% | - |
| Mar 30, 2026 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | -2.04% | - |
| Mar 27, 2026 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | 1.30% | - |
| Mar 26, 2026 | 198.60 | 201.00 | 198.60 | 200.50 | 200.50 | 1.21% | 298 |
| Mar 25, 2026 | 209.60 | 209.60 | 198.10 | 198.10 | 198.10 | -3.18% | 21 |
| Mar 24, 2026 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | 0.39% | - |
| Mar 23, 2026 | 202.40 | 203.80 | 200.70 | 203.80 | 203.80 | 0.34% | 297 |
| Mar 20, 2026 | 213.30 | 213.30 | 203.10 | 203.10 | 203.10 | -5.39% | 128 |