DSV A/S (FRA:DS81)
Germany · Delayed Price · Currency is EUR 184.20
+0.55 (0.30%)
At close: Oct 23, 2026
FRA:DS81 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | 0.30% | - |
| Oct 22, 2026 | 183.90 | 183.90 | 183.65 | 183.65 | 183.65 | -0.81% | 199 |
| Oct 21, 2026 | 163.75 | 185.15 | 163.75 | 185.15 | 185.15 | 13.69% | 67 |
| Oct 20, 2026 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | 0.28% | 7 |
| Oct 19, 2026 | 164.15 | 164.15 | 161.30 | 162.40 | 162.40 | -2.52% | 98 |
| Oct 16, 2026 | 160.45 | 166.60 | 160.45 | 166.60 | 166.60 | 9.32% | 550 |
| Oct 15, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | -1.68% | - |
| Oct 14, 2026 | 153.55 | 155.00 | 153.55 | 155.00 | 155.00 | 0.71% | 37 |
| Oct 13, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | -1.85% | - |
| Oct 12, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 3.16% | - |
| Oct 9, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.65% | - |
| Oct 8, 2026 | 151.95 | 153.00 | 151.95 | 153.00 | 153.00 | -0.29% | 150 |
| Oct 7, 2026 | 154.05 | 154.05 | 153.45 | 153.45 | 153.45 | -3.00% | 40 |
| Oct 6, 2026 | 155.10 | 158.20 | 155.10 | 158.20 | 158.20 | -0.75% | 5 |
| Oct 5, 2026 | 159.65 | 159.65 | 158.00 | 159.40 | 159.40 | 0.92% | 321 |
| Oct 2, 2026 | 155.15 | 157.95 | 155.15 | 157.95 | 157.95 | 2.80% | 6 |
| Oct 1, 2026 | 155.50 | 155.50 | 153.65 | 153.65 | 153.65 | -3.76% | 2 |
| Sep 30, 2026 | 159.50 | 160.75 | 159.50 | 159.65 | 159.65 | 0.76% | 6 |
| Sep 29, 2026 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | -1.34% | - |
| Sep 28, 2026 | 160.80 | 162.80 | 160.60 | 160.60 | 160.60 | -0.19% | 3 |
| Sep 25, 2026 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | -2.63% | - |
| Sep 24, 2026 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | 1.38% | - |
| Sep 23, 2026 | 162.25 | 163.00 | 162.25 | 163.00 | 163.00 | 2.87% | 300 |
| Sep 22, 2026 | 160.55 | 160.55 | 157.95 | 158.45 | 158.45 | -3.03% | 3 |
| Sep 21, 2026 | 170.20 | 170.20 | 162.85 | 163.40 | 163.40 | -4.78% | 90 |
| 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 |