DSV A/S (VIE:DSV)
Austria · Delayed Price · Currency is EUR 213.00
+2.00 (0.95%)
At close: Dec 23, 2025
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 211.10 | 213.00 | 210.30 | 213.00 | 213.00 | 0.95% | - |
| Dec 22, 2025 | 211.50 | 211.50 | 210.90 | 211.00 | 211.00 | -0.09% | - |
| Dec 19, 2025 | 210.20 | 211.20 | 209.50 | 211.20 | 211.20 | 0.57% | - |
| Dec 18, 2025 | 206.80 | 210.00 | 206.80 | 210.00 | 210.00 | 0.86% | - |
| Dec 17, 2025 | 209.80 | 209.80 | 207.10 | 208.20 | 208.20 | -0.90% | - |
| Dec 16, 2025 | 208.40 | 210.10 | 207.90 | 210.10 | 210.10 | -0.47% | - |
| Dec 15, 2025 | 217.30 | 218.80 | 211.10 | 211.10 | 211.10 | -3.12% | - |
| Dec 12, 2025 | 216.70 | 219.40 | 216.70 | 217.90 | 217.90 | 0.74% | - |
| Dec 11, 2025 | 212.80 | 216.30 | 212.80 | 216.30 | 216.30 | 2.66% | - |
| Dec 10, 2025 | 208.00 | 210.90 | 208.00 | 210.70 | 210.70 | 0.96% | - |
| Dec 9, 2025 | 207.30 | 208.70 | 207.10 | 208.70 | 208.70 | 0.43% | - |
| Dec 8, 2025 | 205.90 | 207.80 | 205.90 | 207.80 | 207.80 | 1.37% | - |
| Dec 5, 2025 | 204.00 | 205.00 | 203.50 | 205.00 | 205.00 | 0.39% | - |
| Dec 4, 2025 | 206.10 | 206.10 | 204.20 | 204.20 | 204.20 | 0.34% | - |
| Dec 3, 2025 | 200.90 | 203.80 | 200.90 | 203.50 | 203.50 | 1.65% | - |
| Dec 2, 2025 | 197.15 | 200.20 | 197.15 | 200.20 | 200.20 | 1.24% | - |
| Dec 1, 2025 | 196.15 | 197.85 | 196.15 | 197.75 | 197.75 | 0.61% | - |
| Nov 28, 2025 | 194.15 | 196.55 | 194.15 | 196.55 | 196.55 | 0.49% | - |
| Nov 27, 2025 | 190.85 | 195.60 | 190.85 | 195.60 | 195.60 | 2.60% | - |
| Nov 26, 2025 | 188.55 | 190.65 | 187.95 | 190.65 | 190.65 | 2.61% | - |
| Nov 25, 2025 | 185.70 | 185.80 | 184.10 | 185.80 | 185.80 | -0.69% | - |
| Nov 24, 2025 | 187.60 | 187.60 | 185.55 | 187.10 | 187.10 | 0.51% | - |
| Nov 21, 2025 | 184.45 | 186.15 | 184.45 | 186.15 | 186.15 | 0.51% | - |
| Nov 20, 2025 | 190.65 | 190.65 | 185.20 | 185.20 | 185.20 | -1.54% | - |
| Nov 19, 2025 | 183.25 | 188.10 | 183.25 | 188.10 | 188.10 | 3.10% | 59 |
| Nov 18, 2025 | 185.15 | 185.25 | 182.20 | 182.45 | 182.45 | -2.69% | 50 |
| Nov 17, 2025 | 189.50 | 189.50 | 187.50 | 187.50 | 187.50 | -1.00% | - |
| Nov 14, 2025 | 190.70 | 190.70 | 189.00 | 189.40 | 189.40 | -2.14% | - |
| Nov 13, 2025 | 197.10 | 197.10 | 193.55 | 193.55 | 193.55 | -2.22% | - |
| Nov 12, 2025 | 197.35 | 198.60 | 197.35 | 197.95 | 197.95 | 1.75% | - |
| Nov 11, 2025 | 192.30 | 194.55 | 192.30 | 194.55 | 194.55 | 1.49% | - |
| Nov 10, 2025 | 188.75 | 192.80 | 188.75 | 191.70 | 191.70 | 3.04% | - |
| Nov 7, 2025 | 191.20 | 191.20 | 185.45 | 186.05 | 186.05 | -1.19% | - |
| Nov 6, 2025 | 187.35 | 188.30 | 187.35 | 188.30 | 188.30 | -0.08% | - |
| Nov 5, 2025 | 184.30 | 188.45 | 184.30 | 188.45 | 188.45 | 1.40% | - |
| Nov 4, 2025 | 184.25 | 185.85 | 182.85 | 185.85 | 185.85 | -0.51% | - |
| Nov 3, 2025 | 185.00 | 186.80 | 185.00 | 186.80 | 186.80 | 1.33% | - |
| Oct 31, 2025 | 186.00 | 186.00 | 184.35 | 184.35 | 184.35 | -0.43% | - |
| Oct 30, 2025 | 188.80 | 188.80 | 185.10 | 185.15 | 185.15 | -1.65% | - |
| Oct 29, 2025 | 188.05 | 189.55 | 188.05 | 188.25 | 188.25 | -0.05% | - |
| Oct 28, 2025 | 189.65 | 191.30 | 188.35 | 188.35 | 188.35 | -0.53% | - |
| Oct 27, 2025 | 186.80 | 189.35 | 186.80 | 189.35 | 189.35 | 1.77% | - |
| Oct 24, 2025 | 191.15 | 191.15 | 186.05 | 186.05 | 186.05 | -2.26% | - |
| Oct 23, 2025 | 187.65 | 190.50 | 187.65 | 190.35 | 190.35 | 7.06% | - |
| Oct 22, 2025 | 177.60 | 179.70 | 177.60 | 177.80 | 177.80 | -1.22% | - |
| Oct 21, 2025 | 180.25 | 180.25 | 178.45 | 180.00 | 180.00 | -0.53% | - |
| Oct 20, 2025 | 178.90 | 180.95 | 178.90 | 180.95 | 180.95 | 1.43% | - |
| Oct 17, 2025 | 180.20 | 180.20 | 178.25 | 178.40 | 178.40 | -0.94% | - |
| Oct 16, 2025 | 174.50 | 180.10 | 174.50 | 180.10 | 180.10 | 4.04% | - |
| Oct 15, 2025 | 171.60 | 173.30 | 171.60 | 173.10 | 173.10 | 1.44% | - |