DSV A/S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	106.59	108.31	105.87	106.13	106.13	-0.62%	71,835
Oct 30, 2025	107.37	107.47	106.75	106.79	106.79	-2.40%	80,614
Oct 29, 2025	109.81	110.59	108.99	109.42	109.42	-0.16%	55,491
Oct 28, 2025	110.35	110.71	109.46	109.59	109.59	-1.38%	78,146
Oct 27, 2025	109.31	111.29	109.15	111.12	111.12	3.95%	190,961
Oct 24, 2025	109.36	109.36	106.90	106.90	106.90	-3.37%	47,324
Oct 23, 2025	110.30	110.91	109.62	110.63	110.63	7.53%	50,304
Oct 22, 2025	104.06	104.06	102.29	102.88	102.88	-1.32%	35,301
Oct 21, 2025	103.51	104.86	103.03	104.26	104.26	-1.30%	54,884
Oct 20, 2025	104.83	105.67	104.70	105.63	105.63	1.25%	36,593
Oct 17, 2025	104.52	104.67	103.77	104.33	104.33	-0.55%	53,226
Oct 16, 2025	104.41	105.45	104.26	104.91	104.91	4.59%	135,737
Oct 15, 2025	100.43	100.67	99.87	100.31	100.31	0.90%	40,953
Oct 14, 2025	98.45	99.72	97.90	99.42	99.42	-0.07%	79,652
Oct 13, 2025	99.22	99.54	98.77	99.49	99.49	-0.20%	85,797
Oct 10, 2025	100.02	100.39	99.50	99.69	99.69	-0.55%	43,675
Oct 9, 2025	101.14	101.14	100.09	100.24	100.24	-1.30%	62,014
Oct 8, 2025	101.65	102.06	101.06	101.56	101.56	-0.97%	32,364
Oct 7, 2025	102.84	103.11	102.40	102.55	102.55	-0.96%	28,892
Oct 6, 2025	103.19	103.80	102.86	103.54	103.54	-1.53%	56,122
Oct 3, 2025	103.96	105.42	103.93	105.15	105.15	2.73%	35,882
Oct 2, 2025	102.63	102.66	102.01	102.36	102.36	1.09%	43,960
Oct 1, 2025	100.77	101.36	100.19	101.26	101.26	1.63%	52,618
Sep 30, 2025	99.59	99.83	99.29	99.64	99.64	-0.63%	55,154
Sep 29, 2025	100.09	100.58	99.67	100.27	100.27	-0.25%	92,810
Sep 26, 2025	100.17	100.59	99.82	100.52	100.52	0.27%	77,210
Sep 25, 2025	100.76	100.76	99.62	100.25	100.25	-3.09%	79,068
Sep 24, 2025	103.94	104.86	103.40	103.45	103.45	-1.13%	35,668
Sep 23, 2025	104.90	105.12	104.28	104.63	104.63	1.79%	44,587
Sep 22, 2025	102.75	102.79	101.90	102.79	102.79	-1.25%	55,629
Sep 19, 2025	103.89	104.44	103.73	104.09	104.09	-4.33%	34,339
Sep 18, 2025	108.90	109.34	108.65	108.80	108.80	-0.27%	52,255
Sep 17, 2025	110.32	110.59	109.10	109.10	109.10	-0.51%	32,714
Sep 16, 2025	109.50	110.23	109.26	109.66	109.66	1.57%	40,232
Sep 15, 2025	108.33	108.33	107.75	107.96	107.96	0.83%	145,720
Sep 12, 2025	108.11	108.11	106.68	107.07	107.07	2.61%	47,157
Sep 11, 2025	103.64	104.45	103.63	104.35	104.35	1.61%	57,994
Sep 10, 2025	102.94	103.16	102.42	102.70	102.70	-0.98%	36,353
Sep 9, 2025	104.52	104.52	103.33	103.71	103.71	-0.75%	66,778
Sep 8, 2025	104.11	104.52	103.56	104.49	104.49	-1.80%	57,280
Sep 5, 2025	106.57	106.70	105.42	106.40	106.40	1.12%	54,165
Sep 4, 2025	104.64	105.46	104.08	105.22	105.22	-0.15%	46,125
Sep 3, 2025	104.74	105.85	104.37	105.38	105.38	-2.22%	51,216
Sep 2, 2025	108.75	108.99	107.22	107.77	107.77	-2.83%	80,365
Aug 29, 2025	110.65	111.76	110.19	110.91	110.91	-1.74%	42,474
Aug 28, 2025	112.60	112.98	112.55	112.87	112.87	-0.20%	39,765
Aug 27, 2025	112.71	113.12	112.22	113.10	113.10	-0.12%	28,676
Aug 26, 2025	112.65	114.18	112.65	113.24	113.24	-0.08%	44,993
Aug 25, 2025	114.39	114.49	113.33	113.33	113.33	-1.31%	31,047
Aug 22, 2025	113.70	115.35	113.61	114.84	114.84	0.49%	44,133