DSV A/S (VIE:DSV)
Austria · Delayed Price · Currency is EUR 170.35
-5.05 (-2.88%)
At close: Sep 18, 2026
VIE:DSV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 176.55 | 176.55 | 171.45 | 171.45 | - | -2.25% | - |
| Sep 17, 2026 | 169.95 | 175.40 | 169.95 | 175.40 | 175.40 | 4.75% | 49 |
| Sep 16, 2026 | 167.75 | 169.25 | 166.50 | 167.45 | 167.45 | -0.48% | - |
| Sep 15, 2026 | 172.65 | 172.65 | 166.95 | 168.25 | 168.25 | -2.27% | 98 |
| Sep 14, 2026 | 171.50 | 173.70 | 171.50 | 172.15 | 172.15 | -0.52% | - |
| Sep 11, 2026 | 178.20 | 178.20 | 173.05 | 173.05 | 173.05 | -3.11% | 49 |
| Sep 10, 2026 | 175.20 | 178.60 | 173.80 | 178.60 | 178.60 | 2.26% | - |
| Sep 9, 2026 | 176.60 | 176.60 | 174.25 | 174.65 | 174.65 | -1.19% | - |
| Sep 8, 2026 | 176.75 | 177.90 | 176.75 | 176.75 | 176.75 | -0.39% | - |
| Sep 7, 2026 | 177.60 | 178.20 | 177.35 | 177.45 | 177.45 | 0.31% | - |
| Sep 4, 2026 | 177.50 | 178.05 | 176.35 | 176.90 | 176.90 | -0.34% | - |
| Sep 3, 2026 | 175.35 | 178.10 | 175.35 | 177.50 | 177.50 | 1.23% | - |
| Sep 2, 2026 | 176.55 | 176.55 | 174.90 | 175.35 | 175.35 | -1.29% | - |
| Sep 1, 2026 | 183.60 | 183.60 | 177.65 | 177.65 | 177.65 | -1.74% | 4 |
| Aug 31, 2026 | 183.10 | 183.10 | 180.80 | 180.80 | 180.80 | -1.50% | - |
| 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% | - |