DSV A/S (FRA:DS81)
Germany · Delayed Price · Currency is EUR 225.00
-0.60 (-0.27%)
At close: Jul 17, 2026
FRA:DS81 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 1.42% | - |
| Jul 9, 2026 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | -0.59% | - |
| Jul 8, 2026 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | 0.41% | - |
| Jul 7, 2026 | 218.30 | 218.30 | 218.30 | 218.30 | 218.30 | -0.32% | - |
| Jul 6, 2026 | 221.10 | 221.10 | 219.00 | 219.00 | 219.00 | -0.68% | 37 |
| Jul 3, 2026 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | -0.99% | - |
| Jul 2, 2026 | 213.60 | 222.70 | 213.60 | 222.70 | 222.70 | 8.00% | 201 |
| Jul 1, 2026 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | -1.20% | - |
| Jun 30, 2026 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | 0.87% | - |
| Jun 29, 2026 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | -0.43% | - |
| Jun 26, 2026 | 211.20 | 211.20 | 207.80 | 207.80 | 207.80 | 0.53% | 250 |
| Jun 25, 2026 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | 1.13% | - |
| Jun 24, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | -0.82% | - |
| Jun 23, 2026 | 204.10 | 206.10 | 204.10 | 206.10 | 206.10 | 0.44% | 35 |
| Jun 22, 2026 | 203.50 | 205.20 | 203.50 | 205.20 | 205.20 | 0.84% | 121 |
| Jun 19, 2026 | 203.10 | 205.20 | 203.10 | 203.50 | 203.50 | -2.49% | 141 |
| Jun 18, 2026 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | -0.14% | - |
| Jun 17, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -0.90% | - |
| Jun 16, 2026 | 211.70 | 211.70 | 210.90 | 210.90 | 210.90 | -4.35% | 70 |
| Jun 15, 2026 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | 3.33% | 5 |
| Jun 12, 2026 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | 4.66% | - |
| Jun 11, 2026 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | -0.05% | - |
| Jun 10, 2026 | 206.20 | 206.70 | 204.00 | 204.00 | 204.00 | -2.30% | 30 |
| Jun 9, 2026 | 211.70 | 211.70 | 208.40 | 208.80 | 208.80 | -0.29% | 61 |
| Jun 8, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | -2.42% | - |
| Jun 5, 2026 | 214.60 | 217.30 | 214.60 | 214.60 | 214.60 | 0.94% | 9 |
| Jun 4, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | -2.70% | - |
| Jun 3, 2026 | 216.90 | 218.50 | 216.90 | 218.50 | 218.50 | 2.10% | 2 |
| Jun 2, 2026 | 214.00 | 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 |