DSV A/S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	105.10	106.02	105.01	105.59	105.59	-1.13%	103,500
Nov 21, 2024	106.09	106.89	105.76	106.80	106.80	-0.90%	73,151
Nov 20, 2024	107.70	107.77	107.04	107.77	107.77	1.36%	89,160
Nov 19, 2024	106.04	106.95	105.60	106.33	106.33	0.93%	54,088
Nov 18, 2024	104.98	105.82	104.35	105.35	105.35	1.71%	81,078
Nov 15, 2024	103.37	104.83	103.33	103.58	103.58	-1.53%	89,370
Nov 14, 2024	103.67	105.19	103.14	105.19	105.19	1.75%	58,351
Nov 13, 2024	104.09	104.21	102.85	103.38	103.38	-1.39%	57,912
Nov 12, 2024	105.82	105.82	104.51	104.84	104.84	-2.07%	58,433
Nov 11, 2024	106.77	107.44	106.77	107.06	107.06	-0.11%	57,855
Nov 8, 2024	106.94	107.43	106.40	107.18	107.18	-0.06%	64,837
Nov 7, 2024	107.83	108.28	106.83	107.24	107.24	-0.84%	131,972
Nov 6, 2024	104.46	108.32	104.46	108.15	108.15	-2.22%	42,904
Nov 5, 2024	109.07	110.76	109.07	110.60	110.60	0.16%	45,528
Nov 4, 2024	109.74	110.42	109.74	110.42	110.42	-0.03%	46,475
Nov 1, 2024	110.44	110.85	109.98	110.45	110.45	1.27%	62,156
Oct 31, 2024	108.65	109.06	108.11	109.06	109.06	0.01%	44,448
Oct 30, 2024	108.10	110.05	108.10	109.05	109.05	-0.42%	59,372
Oct 29, 2024	108.39	109.52	108.39	109.51	109.51	-0.40%	73,956
Oct 28, 2024	109.97	110.63	109.71	109.95	109.95	1.37%	112,295
Oct 25, 2024	108.51	108.99	108.30	108.46	108.46	-0.35%	57,249
Oct 24, 2024	109.13	109.85	108.57	108.84	108.84	-0.26%	39,880
Oct 23, 2024	109.55	109.55	108.65	109.13	109.13	-2.98%	160,202
Oct 22, 2024	110.07	114.66	109.21	112.48	112.48	2.20%	72,322
Oct 21, 2024	110.04	111.10	109.34	110.06	110.06	0.81%	27,650
Oct 18, 2024	109.21	109.38	108.86	109.18	109.18	0.26%	49,490
Oct 17, 2024	108.74	109.29	108.36	108.90	108.90	-1.21%	146,219
Oct 16, 2024	110.49	110.67	109.89	110.23	110.23	0.06%	49,419
Oct 15, 2024	110.28	111.06	110.07	110.16	110.16	-1.51%	21,452
Oct 14, 2024	112.16	112.24	111.29	111.85	111.85	0.68%	32,651
Oct 11, 2024	111.68	111.80	110.23	111.10	111.10	-0.95%	85,817
Oct 10, 2024	111.59	112.39	111.06	112.17	112.17	-1.04%	46,969
Oct 9, 2024	112.28	114.52	112.27	113.35	113.35	1.01%	43,016
Oct 8, 2024	112.26	112.71	111.78	112.22	112.22	1.89%	14,905
Oct 7, 2024	110.19	110.61	109.83	110.14	110.14	-0.85%	30,994
Oct 4, 2024	112.23	112.75	110.41	111.08	111.08	0.28%	53,406
Oct 3, 2024	104.59	115.75	102.77	110.77	110.77	5.57%	110,033
Oct 2, 2024	104.90	105.28	104.30	104.93	104.93	2.95%	33,284
Oct 1, 2024	101.32	102.15	100.90	101.92	101.92	-1.51%	33,839
Sep 30, 2024	102.83	103.94	102.83	103.48	103.48	-1.00%	10,802
Sep 27, 2024	104.40	104.68	104.07	104.52	104.52	0.11%	21,797
Sep 26, 2024	104.50	104.54	104.15	104.40	104.40	2.64%	45,482
Sep 25, 2024	103.10	103.10	101.71	101.71	101.71	-0.24%	14,862
Sep 24, 2024	101.31	102.03	100.46	101.95	101.95	-0.37%	19,906
Sep 23, 2024	101.35	102.38	101.35	102.33	102.33	0.18%	19,424
Sep 20, 2024	102.04	102.32	101.40	102.14	102.14	-1.10%	16,133
Sep 19, 2024	103.74	103.74	102.81	103.28	103.28	-	53,574
Sep 18, 2024	102.67	104.12	101.86	103.28	103.28	-1.38%	53,858
Sep 17, 2024	105.00	105.10	104.31	104.72	104.72	2.01%	16,556
Sep 16, 2024	102.96	102.96	102.20	102.66	102.66	-0.16%	18,722
Sep 13, 2024	101.95	103.11	101.95	102.82	102.82	0.70%	23,249
Sep 12, 2024	100.28	102.28	99.31	102.11	102.11	8.63%	73,414
Sep 11, 2024	92.68	95.00	92.08	94.00	94.00	1.83%	35,881
Sep 10, 2024	91.70	92.35	91.69	92.31	92.31	0.75%	38,724
Sep 9, 2024	92.56	92.56	90.77	91.62	91.62	0.02%	24,821
Sep 6, 2024	93.01	93.01	91.41	91.60	91.60	0.62%	17,512
Sep 5, 2024	91.95	91.95	91.04	91.04	91.04	0.14%	44,226
Sep 4, 2024	90.57	91.12	90.36	90.91	90.91	-0.23%	12,624
Sep 3, 2024	90.97	91.45	90.78	91.12	91.12	1.87%	42,471
Aug 30, 2024	89.16	90.14	89.16	89.45	89.45	-2.81%	21,872
Aug 29, 2024	92.06	92.32	91.92	92.04	92.04	0.16%	16,437
Aug 28, 2024	92.20	92.35	91.84	91.89	91.89	-0.50%	47,776
Aug 27, 2024	92.07	92.52	92.03	92.35	92.35	0.43%	18,458
Aug 26, 2024	92.69	92.69	91.95	91.95	91.95	-0.85%	14,841
Aug 23, 2024	91.77	92.92	91.77	92.74	92.74	-1.28%	34,752
Aug 22, 2024	94.40	94.40	93.73	93.94	93.94	-0.28%	113,881
Aug 21, 2024	93.89	94.32	93.73	94.20	94.20	0.57%	40,009
Aug 20, 2024	93.81	93.81	93.16	93.67	93.67	-0.26%	24,824
Aug 19, 2024	92.82	93.91	92.82	93.91	93.91	1.89%	15,954
Aug 16, 2024	91.60	92.17	91.60	92.17	92.17	-0.66%	10,257
Aug 15, 2024	92.64	92.83	92.45	92.78	92.78	0.12%	37,662
Aug 14, 2024	92.82	93.12	92.52	92.67	92.67	2.58%	30,134
Aug 13, 2024	89.80	90.43	89.54	90.34	90.34	1.41%	14,864
Aug 12, 2024	88.59	89.43	88.59	89.09	89.09	-0.09%	22,116
Aug 9, 2024	88.58	89.17	88.45	89.17	89.17	0.50%	40,895
Aug 8, 2024	87.89	88.82	87.86	88.72	88.72	0.66%	25,452
Aug 7, 2024	88.57	89.05	88.14	88.14	88.14	2.26%	84,014
Aug 6, 2024	84.93	86.40	84.93	86.19	86.19	1.00%	101,822
Aug 5, 2024	85.11	85.78	84.78	85.34	85.34	-3.65%	21,769
Aug 2, 2024	88.83	89.31	88.44	88.57	88.57	-2.51%	16,865
Aug 1, 2024	91.46	91.84	90.33	90.85	90.85	-1.17%	31,998
Jul 31, 2024	92.24	92.39	91.68	91.93	91.93	0.61%	44,492
Jul 30, 2024	90.72	91.41	90.57	91.37	91.37	0.75%	27,648
Jul 29, 2024	90.54	90.70	90.08	90.69	90.69	-0.44%	26,804
Jul 26, 2024	91.19	91.50	90.79	91.09	91.09	-0.24%	16,518
Jul 25, 2024	89.89	91.31	89.72	91.31	91.31	1.87%	27,044
Jul 24, 2024	90.58	91.01	89.35	89.63	89.63	2.79%	43,621
Jul 23, 2024	87.43	87.60	87.20	87.20	87.20	-1.62%	24,806
Jul 22, 2024	88.55	88.77	88.10	88.64	88.64	2.76%	25,065
Jul 19, 2024	86.35	86.64	86.13	86.26	86.26	-0.03%	21,591
Jul 18, 2024	86.02	86.79	86.02	86.28	86.28	3.63%	17,907
Jul 17, 2024	83.72	83.77	82.98	83.26	83.26	-2.22%	36,910
Jul 16, 2024	84.27	85.24	84.27	85.15	85.15	0.25%	22,049
Jul 15, 2024	85.57	85.57	84.87	84.94	84.94	-1.43%	20,596
Jul 12, 2024	85.74	86.37	85.74	86.17	86.17	-0.92%	24,546
Jul 11, 2024	87.08	87.21	86.67	86.97	86.97	1.56%	17,557
Jul 10, 2024	84.74	85.64	84.68	85.63	85.63	3.23%	28,748
Jul 9, 2024	83.40	83.40	82.54	82.95	82.95	-1.59%	29,788
Jul 8, 2024	84.75	84.75	84.20	84.29	84.29	-1.59%	25,629
Jul 5, 2024	85.28	85.66	84.96	85.65	85.65	0.33%	19,973