DSV A/S (VIE:DSV)
Austria · Delayed Price · Currency is EUR 218.00
-0.50 (-0.23%)
Last updated: Jun 3, 2026, 11:00 AM CET
VIE:DSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 214.50 | 218.50 | 214.50 | 218.50 | - | - | - |
| 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% | - |
| May 29, 2026 | 211.70 | 215.10 | 211.70 | 215.10 | 215.10 | 1.70% | - |
| May 28, 2026 | 208.00 | 211.50 | 207.00 | 211.50 | 211.50 | 1.10% | - |
| May 27, 2026 | 210.00 | 210.00 | 208.70 | 209.20 | 209.20 | - | - |
| May 26, 2026 | 204.70 | 209.20 | 204.70 | 209.20 | 209.20 | 0.67% | - |
| May 25, 2026 | 206.40 | 207.80 | 206.40 | 207.80 | 207.80 | 0.53% | - |
| May 22, 2026 | 206.00 | 206.70 | 205.30 | 206.70 | 206.70 | 1.08% | - |
| May 21, 2026 | 201.20 | 205.60 | 201.20 | 204.50 | 204.50 | 0.89% | - |
| May 20, 2026 | 200.70 | 202.70 | 199.75 | 202.70 | 202.70 | 0.80% | - |
| May 19, 2026 | 204.80 | 204.80 | 201.10 | 201.10 | 201.10 | -2.71% | - |
| May 18, 2026 | 207.00 | 207.20 | 204.90 | 206.70 | 206.70 | -3.86% | - |
| May 15, 2026 | 215.80 | 216.00 | 215.00 | 215.00 | 215.00 | -1.29% | - |
| May 14, 2026 | 216.60 | 217.80 | 216.60 | 217.80 | 217.80 | 2.40% | - |
| May 13, 2026 | 214.10 | 214.60 | 212.70 | 212.70 | 212.70 | -1.02% | - |
| May 12, 2026 | 209.70 | 216.70 | 209.70 | 214.90 | 214.90 | 3.57% | - |
| May 11, 2026 | 204.60 | 208.30 | 204.60 | 207.50 | 207.50 | 2.82% | - |
| May 8, 2026 | 198.95 | 201.80 | 198.95 | 201.80 | 201.80 | -1.27% | - |
| May 7, 2026 | 201.50 | 204.40 | 201.50 | 204.40 | 204.40 | 1.24% | - |
| May 6, 2026 | 198.65 | 203.40 | 198.65 | 201.90 | 201.90 | 3.30% | - |
| May 5, 2026 | 195.90 | 195.90 | 191.90 | 195.45 | 195.45 | 0.85% | - |
| May 4, 2026 | 209.10 | 209.90 | 193.80 | 193.80 | 193.80 | -6.24% | - |
| Apr 30, 2026 | 210.40 | 210.40 | 206.70 | 206.70 | 206.70 | -3.41% | - |
| Apr 29, 2026 | 216.90 | 219.00 | 214.00 | 214.00 | 214.00 | -3.99% | - |
| Apr 28, 2026 | 221.60 | 225.10 | 221.60 | 222.90 | 222.90 | 0.32% | - |
| Apr 27, 2026 | 224.20 | 224.20 | 222.20 | 222.20 | 222.20 | -0.98% | - |
| Apr 24, 2026 | 227.10 | 227.10 | 223.20 | 224.40 | 224.40 | -0.44% | - |
| Apr 23, 2026 | 226.60 | 226.60 | 225.00 | 225.40 | 225.40 | -0.75% | - |
| Apr 22, 2026 | 229.70 | 229.70 | 227.10 | 227.10 | 227.10 | -0.66% | - |
| Apr 21, 2026 | 228.70 | 229.80 | 228.60 | 228.60 | 228.60 | 0.18% | - |
| Apr 20, 2026 | 226.60 | 228.20 | 224.80 | 228.20 | 228.20 | -0.65% | - |
| Apr 17, 2026 | 223.70 | 229.70 | 223.70 | 229.70 | 229.70 | 2.50% | - |
| Apr 16, 2026 | 221.50 | 224.10 | 221.50 | 224.10 | 224.10 | 1.27% | - |
| Apr 15, 2026 | 221.00 | 222.90 | 221.00 | 221.30 | 221.30 | - | - |
| Apr 14, 2026 | 221.30 | 222.90 | 221.30 | 221.30 | 221.30 | 0.45% | - |
| Apr 13, 2026 | 219.90 | 220.30 | 216.80 | 220.30 | 220.30 | -1.56% | - |
| Apr 10, 2026 | 218.30 | 223.80 | 218.30 | 223.80 | 223.80 | 2.85% | - |
| Apr 9, 2026 | 217.30 | 218.20 | 215.80 | 217.60 | 217.60 | 0.14% | - |
| Apr 8, 2026 | 215.50 | 218.80 | 215.50 | 217.30 | 217.30 | 3.57% | - |
| Apr 7, 2026 | 214.40 | 214.40 | 209.80 | 209.80 | 209.80 | 0.05% | - |
| 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% | - |