DSV A/S (VIE:DSV)
Austria · Delayed Price · Currency is EUR 180.35
+2.20 (1.23%)
At close: Aug 7, 2026
VIE:DSV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 179.90 | 181.90 | 178.70 | 180.35 | 180.35 | 1.23% | 15 |
| Aug 6, 2026 | 179.30 | 180.50 | 178.15 | 178.15 | 178.15 | -0.39% | - |
| Aug 5, 2026 | 183.35 | 183.35 | 178.10 | 178.85 | 178.85 | -1.68% | - |
| Aug 4, 2026 | 185.15 | 185.15 | 181.90 | 181.90 | 181.90 | -1.22% | - |
| Aug 3, 2026 | 188.35 | 188.35 | 182.80 | 184.15 | 184.15 | -1.73% | - |
| Jul 31, 2026 | 189.75 | 189.75 | 187.40 | 187.40 | 187.40 | -1.16% | - |
| Jul 30, 2026 | 192.45 | 193.10 | 189.60 | 189.60 | 189.60 | -0.65% | - |
| Jul 29, 2026 | 189.85 | 193.90 | 189.85 | 190.85 | 190.85 | 1.41% | - |
| Jul 28, 2026 | 187.90 | 188.20 | 183.15 | 188.20 | 188.20 | 0.88% | 274 |
| Jul 27, 2026 | 192.00 | 193.15 | 186.55 | 186.55 | 186.55 | -4.11% | 137 |
| Jul 24, 2026 | 194.40 | 194.55 | 192.70 | 194.55 | 194.55 | 3.79% | - |
| Jul 23, 2026 | 193.55 | 193.55 | 187.45 | 187.45 | 187.45 | -2.90% | 190 |
| Jul 22, 2026 | 202.50 | 202.50 | 188.75 | 193.05 | 193.05 | -13.70% | 1,403 |
| Jul 21, 2026 | 223.10 | 223.70 | 221.70 | 223.70 | 223.70 | 0.31% | - |
| Jul 20, 2026 | 226.10 | 226.10 | 222.00 | 223.00 | 223.00 | -1.76% | - |
| Jul 17, 2026 | 226.10 | 227.00 | 225.60 | 227.00 | 227.00 | -0.04% | 5 |
| Jul 16, 2026 | 226.50 | 227.10 | 223.40 | 227.10 | 227.10 | 0.49% | - |
| Jul 15, 2026 | 226.50 | 227.80 | 224.80 | 226.00 | 226.00 | 0.22% | - |
| Jul 14, 2026 | 224.80 | 226.40 | 223.90 | 225.50 | 225.50 | 0.22% | - |
| Jul 13, 2026 | 222.90 | 225.00 | 222.00 | 225.00 | 225.00 | 1.31% | - |
| Jul 10, 2026 | 219.90 | 222.40 | 219.90 | 222.10 | 222.10 | -0.13% | - |
| Jul 9, 2026 | 217.10 | 222.40 | 217.10 | 222.40 | 222.40 | 2.44% | - |
| Jul 8, 2026 | 222.20 | 222.20 | 215.50 | 217.10 | 217.10 | -1.41% | 49 |
| Jul 7, 2026 | 219.90 | 221.50 | 219.90 | 220.20 | 220.20 | 0.18% | - |
| Jul 6, 2026 | 222.60 | 223.10 | 218.60 | 219.80 | 219.80 | -0.86% | - |
| Jul 3, 2026 | 223.10 | 223.10 | 219.10 | 221.70 | 221.70 | 0.36% | - |
| Jul 2, 2026 | 216.00 | 223.50 | 216.00 | 220.90 | 220.90 | 3.08% | - |
| Jul 1, 2026 | 208.10 | 214.30 | 208.10 | 214.30 | 214.30 | 2.98% | - |
| Jun 30, 2026 | 210.60 | 211.20 | 208.10 | 208.10 | 208.10 | 0.10% | - |
| Jun 29, 2026 | 207.00 | 207.90 | 206.20 | 207.90 | 207.90 | -0.48% | - |
| Jun 26, 2026 | 211.50 | 211.50 | 207.10 | 208.90 | 208.90 | -1.97% | - |
| Jun 25, 2026 | 207.50 | 213.10 | 207.50 | 213.10 | 213.10 | 2.50% | - |
| Jun 24, 2026 | 204.10 | 207.90 | 204.10 | 207.90 | 207.90 | 0.87% | - |
| Jun 23, 2026 | 204.20 | 206.10 | 203.30 | 206.10 | 206.10 | -0.19% | - |
| Jun 22, 2026 | 203.90 | 206.50 | 203.80 | 206.50 | 206.50 | 1.37% | 7 |
| Jun 19, 2026 | 205.10 | 205.10 | 203.70 | 203.70 | 203.70 | -0.10% | - |
| Jun 18, 2026 | 208.20 | 208.20 | 202.30 | 203.90 | 203.90 | -2.81% | - |
| Jun 17, 2026 | 208.30 | 215.70 | 207.40 | 209.80 | 209.80 | 0.05% | - |
| Jun 16, 2026 | 212.90 | 212.90 | 209.70 | 209.70 | 209.70 | -1.50% | - |
| Jun 15, 2026 | 218.70 | 218.70 | 212.90 | 212.90 | 212.90 | -1.07% | - |
| Jun 12, 2026 | 213.90 | 215.20 | 213.00 | 215.20 | 215.20 | 2.18% | - |
| Jun 11, 2026 | 202.40 | 210.60 | 202.40 | 210.60 | 210.60 | 2.23% | - |
| Jun 10, 2026 | 207.00 | 207.30 | 202.90 | 206.00 | 206.00 | -0.53% | - |
| Jun 9, 2026 | 209.70 | 211.40 | 207.10 | 207.10 | 207.10 | -3.04% | - |
| Jun 8, 2026 | 209.60 | 213.60 | 209.60 | 213.60 | 213.60 | -0.84% | - |
| Jun 5, 2026 | 216.10 | 216.50 | 215.40 | 215.40 | 215.40 | -0.42% | - |
| Jun 4, 2026 | 213.50 | 217.00 | 212.20 | 216.30 | 216.30 | 1.17% | - |
| Jun 3, 2026 | 219.00 | 219.00 | 213.80 | 213.80 | 213.80 | -2.15% | 50 |
| Jun 2, 2026 | 214.50 | 218.50 | 214.50 | 218.50 | 218.50 | 2.20% | - |
| Jun 1, 2026 | 214.90 | 215.80 | 213.80 | 213.80 | 213.80 | -0.60% | - |