DSV A/S (VIE:DSV)
Austria · Delayed Price · Currency is EUR 183.00
+4.55 (2.55%)
At close: Sep 12, 2025
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 181.90 | 184.70 | 181.50 | 183.00 | - | 2.55% | - |
| Sep 11, 2025 | 175.65 | 178.45 | 175.45 | 178.45 | - | 1.59% | - |
| Sep 10, 2025 | 178.85 | 178.85 | 175.50 | 175.65 | - | -0.51% | - |
| Sep 9, 2025 | 178.30 | 178.95 | 176.55 | 176.55 | - | -0.62% | - |
| Sep 8, 2025 | 181.45 | 181.45 | 177.25 | 177.65 | - | -2.15% | - |
| Sep 5, 2025 | 180.90 | 181.55 | 180.15 | 181.55 | - | 0.47% | - |
| Sep 4, 2025 | 181.25 | 181.25 | 179.85 | 180.70 | - | -0.14% | - |
| Sep 3, 2025 | 185.00 | 185.00 | 179.95 | 180.95 | - | -1.87% | - |
| Sep 2, 2025 | 191.10 | 191.10 | 184.40 | 184.40 | - | -3.15% | - |
| Sep 1, 2025 | 189.55 | 191.55 | 189.55 | 190.40 | - | 0.58% | - |
| Aug 29, 2025 | 193.65 | 193.65 | 189.30 | 189.30 | - | -1.89% | - |
| Aug 28, 2025 | 195.20 | 195.20 | 192.95 | 192.95 | - | -0.75% | - |
| Aug 27, 2025 | 195.40 | 195.40 | 194.40 | 194.40 | - | 0.13% | - |
| Aug 26, 2025 | 193.25 | 194.15 | 192.50 | 194.15 | - | -0.74% | - |
| Aug 25, 2025 | 195.15 | 195.60 | 194.90 | 195.60 | - | -0.51% | - |
| Aug 22, 2025 | 197.20 | 197.75 | 195.85 | 196.60 | - | -0.35% | - |
| Aug 21, 2025 | 198.55 | 198.55 | 196.85 | 197.30 | - | -0.90% | - |
| Aug 20, 2025 | 199.45 | 202.50 | 199.10 | 199.10 | - | -0.30% | 29 |
| Aug 19, 2025 | 197.55 | 199.70 | 197.55 | 199.70 | - | 0.99% | - |
| Aug 18, 2025 | 197.45 | 198.30 | 197.00 | 197.75 | - | -0.33% | - |
| Aug 15, 2025 | 199.25 | 200.60 | 198.40 | 198.40 | - | 0.03% | - |
| Aug 14, 2025 | 198.50 | 198.90 | 198.35 | 198.35 | - | -0.58% | - |
| Aug 13, 2025 | 202.00 | 202.00 | 199.35 | 199.50 | - | -0.80% | - |
| Aug 12, 2025 | 199.95 | 201.10 | 198.70 | 201.10 | - | 1.08% | - |
| Aug 11, 2025 | 200.20 | 200.20 | 198.95 | 198.95 | - | -0.35% | - |
| Aug 8, 2025 | 200.30 | 200.30 | 199.45 | 199.65 | - | -0.17% | - |
| Aug 7, 2025 | 196.20 | 200.20 | 196.20 | 200.00 | - | 3.23% | - |
| Aug 6, 2025 | 195.10 | 195.70 | 193.75 | 193.75 | - | 0.21% | - |
| Aug 5, 2025 | 193.25 | 193.35 | 191.65 | 193.35 | - | 1.34% | - |
| Aug 4, 2025 | 191.25 | 191.25 | 190.05 | 190.80 | - | -0.75% | - |
| Aug 1, 2025 | 189.55 | 192.25 | 189.30 | 192.25 | - | -2.39% | - |
| Jul 31, 2025 | 206.00 | 206.00 | 196.95 | 196.95 | - | -4.25% | - |
| Jul 30, 2025 | 206.60 | 206.90 | 205.70 | 205.70 | - | -1.15% | - |
| Jul 29, 2025 | 208.30 | 210.20 | 208.10 | 208.10 | - | -0.19% | - |
| Jul 28, 2025 | 211.00 | 211.00 | 208.50 | 208.50 | - | 0.19% | - |
| Jul 25, 2025 | 205.90 | 208.10 | 205.90 | 208.10 | - | 1.36% | - |
| Jul 24, 2025 | 206.10 | 209.40 | 204.80 | 205.30 | - | 0.54% | - |
| Jul 23, 2025 | 202.70 | 205.30 | 202.70 | 204.20 | - | 1.95% | - |
| Jul 22, 2025 | 202.40 | 202.40 | 198.65 | 200.30 | - | -1.57% | - |
| Jul 21, 2025 | 203.50 | 203.70 | 203.50 | 203.50 | - | -0.10% | - |
| Jul 18, 2025 | 208.10 | 208.10 | 203.50 | 203.70 | - | -1.74% | - |
| Jul 17, 2025 | 208.10 | 208.10 | 206.60 | 207.30 | - | 1.12% | - |
| Jul 16, 2025 | 207.20 | 207.20 | 205.00 | 205.00 | - | -0.63% | - |
| Jul 15, 2025 | 206.40 | 206.40 | 205.00 | 206.30 | - | 0.19% | - |
| Jul 14, 2025 | 206.30 | 206.30 | 204.90 | 205.90 | - | -1.25% | - |
| Jul 11, 2025 | 209.60 | 209.60 | 207.90 | 208.50 | - | -0.57% | - |
| Jul 10, 2025 | 208.90 | 209.70 | 208.80 | 209.70 | - | 0.77% | - |
| Jul 9, 2025 | 207.30 | 208.60 | 206.90 | 208.10 | - | 0.68% | - |
| Jul 8, 2025 | 207.00 | 207.00 | 205.00 | 206.70 | - | 0.44% | - |
| Jul 7, 2025 | 201.30 | 206.10 | 201.30 | 205.80 | - | 2.08% | - |