DSV A/S (VIE:DSV)
Austria · Delayed Price · Currency is EUR 222.00
+3.50 (1.60%)
At close: Mar 5, 2026
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 219.50 | 222.60 | 219.50 | 222.00 | 222.00 | 1.60% | - |
| Mar 4, 2026 | 213.60 | 218.70 | 213.60 | 218.50 | 218.50 | 2.39% | - |
| Mar 3, 2026 | 219.50 | 219.50 | 211.70 | 213.40 | 213.40 | -3.00% | - |
| Mar 2, 2026 | 221.00 | 221.00 | 219.00 | 220.00 | 220.00 | 0.14% | - |
| Feb 27, 2026 | 218.40 | 221.00 | 217.10 | 219.70 | 219.70 | 1.48% | 5 |
| Feb 26, 2026 | 217.50 | 217.50 | 215.70 | 216.50 | 216.50 | -0.60% | - |
| Feb 25, 2026 | 217.40 | 218.30 | 217.40 | 217.80 | 217.80 | 2.01% | - |
| Feb 24, 2026 | 217.60 | 217.60 | 213.50 | 213.50 | 213.50 | -2.95% | - |
| Feb 23, 2026 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -2.22% | - |
| Feb 20, 2026 | 226.20 | 226.20 | 220.80 | 225.00 | 225.00 | 0.72% | - |
| Feb 19, 2026 | 227.10 | 227.10 | 222.30 | 223.40 | 223.40 | -1.54% | - |
| Feb 18, 2026 | 224.00 | 226.90 | 224.00 | 226.90 | 226.90 | 2.39% | - |
| Feb 17, 2026 | 218.70 | 221.60 | 217.80 | 221.60 | 221.60 | 0.73% | - |
| Feb 16, 2026 | 225.10 | 225.10 | 220.00 | 220.00 | 220.00 | -2.87% | - |
| Feb 13, 2026 | 222.10 | 226.50 | 222.10 | 226.50 | 226.50 | 0.40% | - |
| Feb 12, 2026 | 255.30 | 255.50 | 225.60 | 225.60 | 225.60 | -11.43% | - |
| Feb 11, 2026 | 248.50 | 254.70 | 248.50 | 254.70 | 254.70 | 2.08% | - |
| Feb 10, 2026 | 250.70 | 250.70 | 249.00 | 249.50 | 249.50 | -1.27% | - |
| Feb 9, 2026 | 254.20 | 254.20 | 251.10 | 252.70 | 252.70 | 0.40% | - |
| Feb 6, 2026 | 248.30 | 252.70 | 248.30 | 251.70 | 251.70 | 1.41% | - |
| Feb 5, 2026 | 245.90 | 248.20 | 245.90 | 248.20 | 248.20 | 0.45% | - |
| Feb 4, 2026 | 234.40 | 247.10 | 230.90 | 247.10 | 247.10 | 3.39% | - |
| Feb 3, 2026 | 239.10 | 241.40 | 237.50 | 239.00 | 239.00 | -0.13% | - |
| Feb 2, 2026 | 234.10 | 239.30 | 234.10 | 239.30 | 239.30 | 1.06% | - |
| Jan 30, 2026 | 233.40 | 236.80 | 233.40 | 236.80 | 236.80 | 0.81% | - |
| Jan 29, 2026 | 234.60 | 235.70 | 234.60 | 234.90 | 234.90 | -0.04% | - |
| Jan 28, 2026 | 233.90 | 235.00 | 232.00 | 235.00 | 235.00 | 0.38% | - |
| Jan 27, 2026 | 234.00 | 234.10 | 232.20 | 234.10 | 234.10 | 0.47% | - |
| Jan 26, 2026 | 232.60 | 233.00 | 232.10 | 233.00 | 233.00 | -0.30% | - |
| Jan 23, 2026 | 235.60 | 235.60 | 232.90 | 233.70 | 233.70 | -1.77% | - |
| Jan 22, 2026 | 238.70 | 238.70 | 237.70 | 237.90 | 237.90 | 1.93% | - |
| Jan 21, 2026 | 230.30 | 233.70 | 230.30 | 233.40 | 233.40 | -0.26% | - |
| Jan 20, 2026 | 230.90 | 234.00 | 230.90 | 234.00 | 234.00 | 0.34% | - |
| Jan 19, 2026 | 229.20 | 233.20 | 229.20 | 233.20 | 233.20 | -1.64% | - |
| Jan 16, 2026 | 237.60 | 239.20 | 237.10 | 237.10 | 237.10 | -0.29% | - |
| Jan 15, 2026 | 234.20 | 237.80 | 230.90 | 237.80 | 237.80 | 2.02% | - |
| Jan 14, 2026 | 233.80 | 233.80 | 230.80 | 233.10 | 233.10 | 0.95% | - |
| Jan 13, 2026 | 229.60 | 231.60 | 229.60 | 230.90 | 230.90 | 2.39% | - |
| Jan 12, 2026 | 224.10 | 226.80 | 224.10 | 225.50 | 225.50 | 0.13% | - |
| Jan 9, 2026 | 223.00 | 225.20 | 223.00 | 225.20 | 225.20 | 0.85% | - |
| Jan 8, 2026 | 223.00 | 223.30 | 222.60 | 223.30 | 223.30 | -0.89% | - |
| Jan 7, 2026 | 224.70 | 225.80 | 224.70 | 225.30 | 225.30 | 0.94% | - |
| Jan 6, 2026 | 220.10 | 223.20 | 220.10 | 223.20 | 223.20 | 1.92% | - |
| Jan 5, 2026 | 214.30 | 219.00 | 213.80 | 219.00 | 219.00 | 2.15% | - |
| Jan 2, 2026 | 214.90 | 214.90 | 213.40 | 214.40 | 214.40 | -0.19% | - |
| Dec 30, 2025 | 214.80 | 215.00 | 214.80 | 214.80 | 214.80 | -0.56% | - |
| Dec 29, 2025 | 213.10 | 216.00 | 213.10 | 216.00 | 216.00 | 1.41% | - |
| 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% | - |