DSV A/S (FRA:DS81)
Germany · Delayed Price · Currency is EUR 171.60
+5.05 (3.03%)
At close: Sep 18, 2026
FRA:DS81 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 176.55 | 176.55 | 171.60 | 171.60 | 171.60 | 3.03% | 83 |
| Sep 17, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | -0.77% | - |
| Sep 16, 2026 | 167.85 | 167.85 | 167.85 | 167.85 | 167.85 | -0.12% | - |
| Sep 15, 2026 | 171.55 | 171.55 | 168.05 | 168.05 | 168.05 | -2.97% | 23 |
| Sep 14, 2026 | 172.20 | 173.20 | 172.20 | 173.20 | 173.20 | -0.12% | 75 |
| Sep 11, 2026 | 177.45 | 177.45 | 173.40 | 173.40 | 173.40 | -0.29% | 159 |
| Sep 10, 2026 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | -1.05% | - |
| Sep 9, 2026 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | -0.37% | - |
| Sep 8, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | 0.26% | - |
| Sep 7, 2026 | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | -1.59% | - |
| Sep 4, 2026 | 176.30 | 178.80 | 176.30 | 178.80 | 178.80 | 0.73% | 250 |
| Sep 3, 2026 | 174.40 | 177.50 | 174.40 | 177.50 | 177.50 | 1.23% | 55 |
| Sep 2, 2026 | 176.45 | 176.45 | 175.15 | 175.35 | 175.35 | -2.20% | 96 |
| Sep 1, 2026 | 180.85 | 180.85 | 179.30 | 179.30 | 179.30 | -1.91% | 6 |
| Aug 31, 2026 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | 1.05% | - |
| Aug 28, 2026 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | -0.96% | - |
| Aug 27, 2026 | 184.85 | 184.85 | 182.65 | 182.65 | 182.65 | -1.70% | 80 |
| Aug 26, 2026 | 189.30 | 189.30 | 185.40 | 185.80 | 185.80 | -1.38% | 227 |
| Aug 25, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | -0.53% | - |
| Aug 24, 2026 | 186.95 | 189.40 | 186.95 | 189.40 | 189.40 | 0.74% | 22 |
| Aug 21, 2026 | 183.30 | 188.00 | 183.30 | 188.00 | 188.00 | 2.62% | 3 |
| Aug 20, 2026 | 182.45 | 183.20 | 182.45 | 183.20 | 183.20 | -0.97% | 200 |
| Aug 19, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -1.44% | 20 |
| Aug 18, 2026 | 188.25 | 188.25 | 187.70 | 187.70 | 187.70 | -1.18% | 11 |
| Aug 17, 2026 | 190.45 | 190.45 | 189.95 | 189.95 | 189.95 | -0.55% | 65 |
| Aug 14, 2026 | 190.70 | 194.00 | 190.70 | 191.00 | 191.00 | 3.47% | 22 |
| Aug 13, 2026 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | 0.54% | - |
| Aug 12, 2026 | 179.65 | 183.60 | 179.65 | 183.60 | 183.60 | 1.77% | 1 |
| Aug 11, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | -0.17% | 152 |
| Aug 10, 2026 | 181.50 | 181.50 | 179.95 | 180.70 | 180.70 | -0.85% | 152 |
| Aug 7, 2026 | 179.25 | 182.25 | 179.25 | 182.25 | 182.25 | 1.17% | 265 |
| Aug 6, 2026 | 177.80 | 180.85 | 177.80 | 180.15 | 180.15 | 0.92% | 170 |
| Aug 5, 2026 | 181.95 | 182.80 | 177.65 | 178.50 | 178.50 | -2.91% | 96 |
| Aug 4, 2026 | 183.20 | 185.25 | 183.20 | 183.85 | 183.85 | 0.49% | 83 |
| Aug 3, 2026 | 187.50 | 187.50 | 182.95 | 182.95 | 182.95 | -3.71% | 2 |
| Jul 31, 2026 | 189.75 | 190.00 | 189.75 | 190.00 | 190.00 | -1.38% | 4 |
| Jul 30, 2026 | 189.85 | 194.30 | 189.85 | 192.65 | 192.65 | 0.13% | 95 |
| Jul 29, 2026 | 186.70 | 192.40 | 186.70 | 192.40 | 192.40 | 3.39% | 57 |
| Jul 28, 2026 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | -1.53% | - |
| Jul 27, 2026 | 196.40 | 196.40 | 189.00 | 189.00 | 189.00 | -2.78% | 415 |
| Jul 24, 2026 | 189.30 | 195.00 | 189.30 | 194.40 | 194.40 | 2.42% | 253 |
| Jul 23, 2026 | 192.20 | 192.80 | 189.80 | 189.80 | 189.80 | -2.27% | 44 |
| Jul 22, 2026 | 222.20 | 222.20 | 192.25 | 194.20 | 194.20 | -13.84% | 483 |
| Jul 21, 2026 | 223.80 | 225.40 | 223.80 | 225.40 | 225.40 | - | 14 |
| Jul 20, 2026 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | 0.18% | - |
| Jul 17, 2026 | 222.90 | 225.00 | 222.90 | 225.00 | 225.00 | -0.27% | 1 |
| Jul 16, 2026 | 223.60 | 225.60 | 223.60 | 225.60 | 225.60 | 0.71% | 20 |
| Jul 15, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.53% | - |
| Jul 14, 2026 | 225.90 | 225.90 | 223.20 | 225.20 | 225.20 | 1.81% | 97 |
| Jul 13, 2026 | 221.80 | 221.80 | 221.20 | 221.20 | 221.20 | 0.09% | 40 |