DSV A/S (VIE:DSV)
Austria · Delayed Price · Currency is EUR 209.70
-1.30 (-0.62%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:DSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 207.50 | 209.70 | 206.70 | 209.70 | 209.70 | -0.62% | - |
| Apr 1, 2026 | 207.40 | 212.20 | 207.40 | 211.00 | 211.00 | 2.88% | 43 |
| Mar 31, 2026 | 200.50 | 206.60 | 200.50 | 205.10 | 205.10 | 1.08% | - |
| Mar 30, 2026 | 200.30 | 204.20 | 200.30 | 202.90 | 202.90 | 1.10% | - |
| Mar 27, 2026 | 201.10 | 201.10 | 198.95 | 200.70 | 200.70 | -1.28% | - |
| Mar 26, 2026 | 200.90 | 203.70 | 199.90 | 203.30 | 203.30 | 1.45% | - |
| Mar 25, 2026 | 210.50 | 210.50 | 200.40 | 200.40 | 200.40 | -3.24% | - |
| Mar 24, 2026 | 205.60 | 207.10 | 203.00 | 207.10 | 207.10 | 1.07% | - |
| Mar 23, 2026 | 201.10 | 207.70 | 200.20 | 204.90 | 204.90 | -0.39% | - |
| Mar 20, 2026 | 212.70 | 212.70 | 205.70 | 205.70 | 205.70 | -3.06% | - |
| Mar 19, 2026 | 215.00 | 215.70 | 211.80 | 212.20 | 211.26 | -3.28% | - |
| Mar 18, 2026 | 219.70 | 220.60 | 217.40 | 219.40 | 218.43 | 0.05% | - |
| Mar 17, 2026 | 217.30 | 219.60 | 217.30 | 219.30 | 218.33 | 0.87% | - |
| Mar 16, 2026 | 212.90 | 218.30 | 212.60 | 217.40 | 216.44 | 2.11% | - |
| Mar 13, 2026 | 210.60 | 214.10 | 210.60 | 212.90 | 211.96 | -1.02% | - |
| Mar 12, 2026 | 216.40 | 218.50 | 215.10 | 215.10 | 214.15 | -0.78% | - |
| Mar 11, 2026 | 217.60 | 217.60 | 214.20 | 216.80 | 215.84 | -1.63% | - |
| Mar 10, 2026 | 218.20 | 222.80 | 218.20 | 220.40 | 219.43 | 3.67% | - |
| Mar 9, 2026 | 216.90 | 216.90 | 212.60 | 212.60 | 211.66 | -3.89% | - |
| Mar 6, 2026 | 221.90 | 221.90 | 220.20 | 221.20 | 220.22 | -0.36% | - |
| Mar 5, 2026 | 219.50 | 222.60 | 219.50 | 222.00 | 221.02 | 1.60% | - |
| Mar 4, 2026 | 213.60 | 218.70 | 213.60 | 218.50 | 217.54 | 2.39% | - |
| Mar 3, 2026 | 219.50 | 219.50 | 211.70 | 213.40 | 212.46 | -3.00% | - |
| Mar 2, 2026 | 221.00 | 221.00 | 219.00 | 220.00 | 219.03 | 0.14% | - |
| Feb 27, 2026 | 218.40 | 221.00 | 217.10 | 219.70 | 218.73 | 1.48% | 5 |
| Feb 26, 2026 | 217.50 | 217.50 | 215.70 | 216.50 | 215.54 | -0.60% | - |
| Feb 25, 2026 | 217.40 | 218.30 | 217.40 | 217.80 | 216.84 | 2.01% | - |
| Feb 24, 2026 | 217.60 | 217.60 | 213.50 | 213.50 | 212.56 | -2.95% | - |
| Feb 23, 2026 | 224.00 | 224.00 | 220.00 | 220.00 | 219.03 | -2.22% | - |
| Feb 20, 2026 | 226.20 | 226.20 | 220.80 | 225.00 | 224.01 | 0.72% | - |
| Feb 19, 2026 | 227.10 | 227.10 | 222.30 | 223.40 | 222.41 | -1.54% | - |
| Feb 18, 2026 | 224.00 | 226.90 | 224.00 | 226.90 | 225.90 | 2.39% | - |
| Feb 17, 2026 | 218.70 | 221.60 | 217.80 | 221.60 | 220.62 | 0.73% | - |
| Feb 16, 2026 | 225.10 | 225.10 | 220.00 | 220.00 | 219.03 | -2.87% | - |
| Feb 13, 2026 | 222.10 | 226.50 | 222.10 | 226.50 | 225.50 | 0.40% | - |
| Feb 12, 2026 | 255.30 | 255.50 | 225.60 | 225.60 | 224.60 | -11.43% | - |
| Feb 11, 2026 | 248.50 | 254.70 | 248.50 | 254.70 | 253.58 | 2.08% | - |
| Feb 10, 2026 | 250.70 | 250.70 | 249.00 | 249.50 | 248.40 | -1.27% | - |
| Feb 9, 2026 | 254.20 | 254.20 | 251.10 | 252.70 | 251.58 | 0.40% | - |
| Feb 6, 2026 | 248.30 | 252.70 | 248.30 | 251.70 | 250.59 | 1.41% | - |
| Feb 5, 2026 | 245.90 | 248.20 | 245.90 | 248.20 | 247.10 | 0.45% | - |
| Feb 4, 2026 | 234.40 | 247.10 | 230.90 | 247.10 | 246.01 | 3.39% | - |
| Feb 3, 2026 | 239.10 | 241.40 | 237.50 | 239.00 | 237.94 | -0.13% | - |
| Feb 2, 2026 | 234.10 | 239.30 | 234.10 | 239.30 | 238.24 | 1.06% | - |
| Jan 30, 2026 | 233.40 | 236.80 | 233.40 | 236.80 | 235.75 | 0.81% | - |
| Jan 29, 2026 | 234.60 | 235.70 | 234.60 | 234.90 | 233.86 | -0.04% | - |
| Jan 28, 2026 | 233.90 | 235.00 | 232.00 | 235.00 | 233.96 | 0.38% | - |
| Jan 27, 2026 | 234.00 | 234.10 | 232.20 | 234.10 | 233.07 | 0.47% | - |
| Jan 26, 2026 | 232.60 | 233.00 | 232.10 | 233.00 | 231.97 | -0.30% | - |
| Jan 23, 2026 | 235.60 | 235.60 | 232.90 | 233.70 | 232.67 | -1.77% | - |