DSV A/S (VIE:DSV)
Austria · Delayed Price · Currency is EUR 204.00
-0.20 (-0.10%)
Last updated: Dec 5, 2025, 9:05 AM CET
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 14, 2025 | 170.90 | 171.95 | 170.00 | 170.65 | 170.65 | -1.44% | - |
| Oct 13, 2025 | 172.45 | 173.25 | 171.60 | 173.15 | 173.15 | 0.52% | - |
| Oct 10, 2025 | 173.85 | 174.40 | 172.25 | 172.25 | 172.25 | -1.01% | - |
| Oct 9, 2025 | 174.05 | 174.85 | 174.00 | 174.00 | 174.00 | -0.40% | - |
| Oct 8, 2025 | 174.45 | 175.50 | 174.40 | 174.70 | 174.70 | -0.77% | - |
| Oct 7, 2025 | 177.40 | 177.40 | 176.05 | 176.05 | 176.05 | -0.59% | - |
| Oct 6, 2025 | 179.45 | 179.45 | 176.65 | 177.10 | 177.10 | -1.17% | - |
| Oct 3, 2025 | 175.60 | 179.20 | 175.60 | 179.20 | 179.20 | 2.40% | - |
| Oct 2, 2025 | 173.70 | 176.20 | 173.70 | 175.00 | 175.00 | 1.69% | - |
| Oct 1, 2025 | 169.40 | 172.10 | 168.30 | 172.10 | 172.10 | 1.38% | - |
| Sep 30, 2025 | 170.20 | 170.30 | 169.75 | 169.75 | 169.75 | -0.76% | - |
| Sep 29, 2025 | 171.10 | 171.10 | 170.55 | 171.05 | 171.05 | -0.06% | - |
| Sep 26, 2025 | 171.70 | 172.35 | 171.15 | 171.15 | 171.15 | -0.26% | - |
| Sep 25, 2025 | 175.65 | 175.65 | 171.60 | 171.60 | 171.60 | -2.94% | - |