DSV A/S (VIE:DSV)
Austria · Delayed Price · Currency is EUR 183.55
+2.75 (1.52%)
At close: Aug 28, 2026
VIE:DSV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 182.30 | 184.75 | 182.30 | 183.55 | 183.55 | 1.52% | 49 |
| Aug 27, 2026 | 182.95 | 182.95 | 180.80 | 180.80 | 180.80 | -1.95% | - |
| Aug 26, 2026 | 184.70 | 185.60 | 184.40 | 184.40 | 184.40 | -1.94% | - |
| Aug 25, 2026 | 186.90 | 188.20 | 186.90 | 188.05 | 188.05 | -0.16% | - |
| Aug 24, 2026 | 186.90 | 188.35 | 186.90 | 188.35 | 188.35 | 0.78% | - |
| Aug 21, 2026 | 185.20 | 188.10 | 185.20 | 186.90 | 186.90 | 1.52% | - |
| Aug 20, 2026 | 183.30 | 184.45 | 183.15 | 184.10 | 184.10 | 0.63% | - |
| Aug 19, 2026 | 182.50 | 184.90 | 182.50 | 182.95 | 182.95 | -1.24% | - |
| Aug 18, 2026 | 188.50 | 188.50 | 185.25 | 185.25 | 185.25 | -2.04% | - |
| Aug 17, 2026 | 191.40 | 191.40 | 188.50 | 189.10 | 189.10 | -1.51% | - |
| Aug 14, 2026 | 193.90 | 193.90 | 190.95 | 192.00 | 192.00 | 0.81% | - |
| Aug 13, 2026 | 188.20 | 190.45 | 188.20 | 190.45 | 190.45 | 3.03% | - |
| Aug 12, 2026 | 181.30 | 184.85 | 181.30 | 184.85 | 184.85 | 2.61% | - |
| Aug 11, 2026 | 179.35 | 180.65 | 179.20 | 180.15 | 180.15 | - | - |
| Aug 10, 2026 | 180.70 | 180.70 | 179.35 | 180.15 | 180.15 | -0.11% | - |
| 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 |