DSV A/S (VIE:DSV)
Austria · Delayed Price · Currency is EUR 193.35
+2.55 (1.34%)
At close: Aug 5, 2025, 5:30 PM CET
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 4, 2025 | 202.90 | 202.90 | 201.40 | 201.60 | - | -1.42% | - |
| Jul 3, 2025 | 205.60 | 206.40 | 204.50 | 204.50 | - | 0.39% | - |
| Jul 2, 2025 | 205.40 | 205.40 | 202.50 | 203.70 | - | - | - |
| Jul 1, 2025 | 205.30 | 205.30 | 202.70 | 203.70 | - | -0.05% | - |
| Jun 30, 2025 | 207.40 | 207.40 | 203.80 | 203.80 | - | -0.44% | - |
| Jun 27, 2025 | 202.80 | 205.10 | 202.80 | 204.70 | - | 1.04% | - |
| Jun 26, 2025 | 206.30 | 206.30 | 202.60 | 202.60 | - | -1.51% | - |
| Jun 25, 2025 | 204.80 | 205.70 | 204.70 | 205.70 | - | 0.69% | - |
| Jun 24, 2025 | 203.90 | 204.90 | 203.90 | 204.30 | - | 2.10% | - |
| Jun 23, 2025 | 202.70 | 202.70 | 200.10 | 200.10 | - | -1.96% | - |
| Jun 20, 2025 | 208.90 | 208.90 | 204.10 | 204.10 | - | -2.39% | - |
| Jun 19, 2025 | 207.60 | 209.10 | 207.60 | 209.10 | - | -0.29% | - |
| Jun 18, 2025 | 210.80 | 212.10 | 209.70 | 209.70 | - | -0.66% | - |
| Jun 17, 2025 | 212.50 | 213.30 | 211.10 | 211.10 | - | -1.68% | - |
| Jun 16, 2025 | 215.10 | 215.60 | 213.20 | 214.70 | - | 0.28% | - |
| Jun 13, 2025 | 213.60 | 215.00 | 213.60 | 214.10 | - | -0.88% | - |
| Jun 12, 2025 | 216.70 | 216.70 | 213.60 | 216.00 | - | -0.28% | - |
| Jun 11, 2025 | 219.40 | 219.40 | 216.60 | 216.60 | - | -1.10% | - |
| Jun 10, 2025 | 219.10 | 219.20 | 217.50 | 219.00 | - | 2.34% | - |
| Jun 9, 2025 | 213.80 | 214.00 | 213.40 | 214.00 | - | -0.28% | - |
| Jun 6, 2025 | 212.90 | 215.90 | 212.90 | 214.60 | - | 2.93% | - |
| Jun 5, 2025 | 207.10 | 208.50 | 206.40 | 208.50 | - | -0.43% | - |
| Jun 4, 2025 | 210.20 | 210.40 | 208.50 | 209.40 | - | 1.40% | - |
| Jun 3, 2025 | 206.50 | 207.00 | 205.60 | 206.50 | - | 0.24% | - |
| Jun 2, 2025 | 207.40 | 207.40 | 203.80 | 206.00 | - | -0.72% | - |
| May 30, 2025 | 207.30 | 208.00 | 207.30 | 207.50 | - | -0.19% | - |
| May 29, 2025 | 208.70 | 208.80 | 207.90 | 207.90 | - | 0.05% | - |
| May 28, 2025 | 211.60 | 211.60 | 207.30 | 207.80 | - | -1.28% | - |