DSV A/S (VIE:DSV)
Austria · Delayed Price · Currency is EUR 189.40
-4.15 (-2.14%)
At close: Nov 14, 2025
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 24, 2025 | 176.70 | 178.05 | 176.70 | 176.80 | 176.80 | -0.42% | - |
| Sep 23, 2025 | 173.85 | 177.70 | 173.85 | 177.55 | 177.55 | 2.10% | - |
| Sep 22, 2025 | 177.35 | 177.35 | 173.90 | 173.90 | 173.90 | -1.31% | - |
| Sep 19, 2025 | 178.30 | 178.30 | 176.20 | 176.20 | 176.20 | -4.76% | - |
| Sep 18, 2025 | 185.25 | 185.45 | 184.95 | 185.00 | 185.00 | -0.16% | - |
| Sep 17, 2025 | 187.60 | 187.60 | 185.30 | 185.30 | 185.30 | 0.16% | - |
| Sep 16, 2025 | 184.30 | 185.35 | 183.40 | 185.00 | 185.00 | 0.05% | - |
| Sep 15, 2025 | 183.90 | 185.30 | 183.90 | 184.90 | 184.90 | 1.04% | - |
| Sep 12, 2025 | 181.90 | 184.70 | 181.50 | 183.00 | 183.00 | 2.55% | - |
| Sep 11, 2025 | 175.65 | 178.45 | 175.45 | 178.45 | 178.45 | 1.59% | - |
| Sep 10, 2025 | 178.85 | 178.85 | 175.50 | 175.65 | 175.65 | -0.51% | - |
| Sep 9, 2025 | 178.30 | 178.95 | 176.55 | 176.55 | 176.55 | -0.62% | - |
| Sep 8, 2025 | 181.45 | 181.45 | 177.25 | 177.65 | 177.65 | -2.15% | - |