DSV A/S (CPH:DSV)
Denmark
· Delayed Price · Currency is DKK 1,533.00
+3.00 (0.20%)
At close: Dec 5, 2025
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,532.00 | 1,533.50 | 1,508.50 | 1,533.00 | 1,533.00 | 0.20% | 159,530 |
| Dec 4, 2025 | 1,537.00 | 1,550.50 | 1,529.00 | 1,530.00 | 1,530.00 | 0.53% | 223,328 |
| Dec 3, 2025 | 1,498.00 | 1,531.00 | 1,495.50 | 1,522.00 | 1,522.00 | 1.23% | 298,931 |
| Dec 2, 2025 | 1,480.50 | 1,503.50 | 1,467.50 | 1,503.50 | 1,503.50 | 1.86% | 315,642 |
| Dec 1, 2025 | 1,476.50 | 1,481.00 | 1,458.50 | 1,476.00 | 1,476.00 | 0.58% | 288,710 |
| Nov 28, 2025 | 1,457.00 | 1,472.50 | 1,442.50 | 1,467.50 | 1,467.50 | 0.14% | 284,215 |
| Nov 27, 2025 | 1,416.50 | 1,472.00 | 1,416.50 | 1,465.50 | 1,465.50 | 3.06% | 246,778 |
| Nov 26, 2025 | 1,401.50 | 1,424.00 | 1,389.00 | 1,422.00 | 1,422.00 | 2.45% | 318,798 |
| Nov 25, 2025 | 1,393.00 | 1,395.00 | 1,363.00 | 1,388.00 | 1,388.00 | -0.79% | 280,276 |
| Nov 24, 2025 | 1,402.50 | 1,408.50 | 1,378.50 | 1,399.00 | 1,399.00 | 0.68% | 746,047 |
| Nov 21, 2025 | 1,364.50 | 1,395.50 | 1,360.00 | 1,389.50 | 1,389.50 | 0.11% | 236,858 |
| Nov 20, 2025 | 1,411.00 | 1,414.00 | 1,388.00 | 1,388.00 | 1,388.00 | -0.43% | 233,613 |
| Nov 19, 2025 | 1,364.00 | 1,405.50 | 1,364.00 | 1,394.00 | 1,394.00 | 2.58% | 236,897 |
| Nov 18, 2025 | 1,382.00 | 1,387.50 | 1,356.00 | 1,359.00 | 1,359.00 | -2.89% | 288,020 |
| Nov 17, 2025 | 1,408.50 | 1,416.00 | 1,399.00 | 1,399.50 | 1,399.50 | -0.92% | 167,390 |
| Nov 14, 2025 | 1,431.00 | 1,440.00 | 1,405.00 | 1,412.50 | 1,412.50 | -2.35% | 166,748 |
| Nov 13, 2025 | 1,482.50 | 1,483.50 | 1,441.00 | 1,446.50 | 1,446.50 | -2.06% | 212,819 |
| Nov 12, 2025 | 1,465.00 | 1,488.00 | 1,462.50 | 1,477.00 | 1,477.00 | 0.82% | 286,881 |
| Nov 11, 2025 | 1,432.00 | 1,469.00 | 1,431.50 | 1,465.00 | 1,465.00 | 2.48% | 300,870 |
| Nov 10, 2025 | 1,410.00 | 1,441.00 | 1,405.50 | 1,429.50 | 1,429.50 | 2.88% | 378,288 |
| Nov 7, 2025 | 1,416.00 | 1,429.50 | 1,379.00 | 1,389.50 | 1,389.50 | -1.17% | 231,321 |
| Nov 6, 2025 | 1,403.00 | 1,414.00 | 1,396.00 | 1,406.00 | 1,406.00 | -0.07% | 247,153 |
| Nov 5, 2025 | 1,375.50 | 1,414.50 | 1,369.00 | 1,407.00 | 1,407.00 | 1.55% | 266,724 |
| Nov 4, 2025 | 1,373.00 | 1,396.50 | 1,360.00 | 1,385.50 | 1,385.50 | -0.72% | 299,047 |
| Nov 3, 2025 | 1,383.50 | 1,400.50 | 1,378.00 | 1,395.50 | 1,395.50 | 1.49% | 229,534 |
| Oct 31, 2025 | 1,376.50 | 1,389.50 | 1,375.00 | 1,375.00 | 1,375.00 | -0.15% | 246,276 |
| Oct 30, 2025 | 1,410.00 | 1,416.00 | 1,377.00 | 1,377.00 | 1,377.00 | -2.34% | 232,250 |
| Oct 29, 2025 | 1,405.00 | 1,419.50 | 1,400.00 | 1,410.00 | 1,410.00 | 0.25% | 252,948 |
| Oct 28, 2025 | 1,417.00 | 1,449.00 | 1,406.50 | 1,406.50 | 1,406.50 | -0.50% | 332,540 |
| Oct 27, 2025 | 1,408.50 | 1,416.00 | 1,388.00 | 1,413.50 | 1,413.50 | 2.06% | 523,726 |
| Oct 24, 2025 | 1,420.00 | 1,420.00 | 1,385.00 | 1,385.00 | 1,385.00 | -2.50% | 371,154 |
| Oct 23, 2025 | 1,430.00 | 1,431.50 | 1,384.50 | 1,420.50 | 1,420.50 | 6.80% | 569,912 |
| Oct 22, 2025 | 1,338.50 | 1,344.00 | 1,323.50 | 1,330.00 | 1,330.00 | -1.15% | 321,863 |
| Oct 21, 2025 | 1,353.00 | 1,353.50 | 1,326.00 | 1,345.50 | 1,345.50 | -0.41% | 211,773 |
| Oct 20, 2025 | 1,345.00 | 1,352.50 | 1,329.50 | 1,351.00 | 1,351.00 | 1.35% | 219,979 |
| Oct 17, 2025 | 1,329.00 | 1,341.50 | 1,305.00 | 1,333.00 | 1,333.00 | -0.82% | 214,113 |
| Oct 16, 2025 | 1,297.00 | 1,351.00 | 1,297.00 | 1,344.00 | 1,344.00 | 4.02% | 319,869 |
| Oct 15, 2025 | 1,285.50 | 1,297.50 | 1,278.00 | 1,292.00 | 1,292.00 | 1.45% | 211,712 |
| Oct 14, 2025 | 1,278.50 | 1,289.00 | 1,233.00 | 1,273.50 | 1,273.50 | -0.51% | 406,206 |
| Oct 13, 2025 | 1,282.00 | 1,295.50 | 1,271.00 | 1,280.00 | 1,280.00 | -1.27% | 302,913 |
| Oct 10, 2025 | 1,290.00 | 1,303.50 | 1,289.50 | 1,296.50 | 1,296.50 | -0.27% | 265,845 |
| Oct 9, 2025 | 1,302.00 | 1,310.50 | 1,295.00 | 1,300.00 | 1,300.00 | -0.23% | 257,620 |
| Oct 8, 2025 | 1,307.50 | 1,312.50 | 1,296.50 | 1,303.00 | 1,303.00 | -0.87% | 265,389 |
| Oct 7, 2025 | 1,324.00 | 1,328.00 | 1,313.50 | 1,314.50 | 1,314.50 | -0.57% | 176,104 |
| Oct 6, 2025 | 1,339.50 | 1,343.00 | 1,310.00 | 1,322.00 | 1,322.00 | -1.31% | 247,189 |
| Oct 3, 2025 | 1,308.00 | 1,339.50 | 1,308.00 | 1,339.50 | 1,339.50 | 2.64% | 305,776 |
| Oct 2, 2025 | 1,297.50 | 1,316.50 | 1,294.50 | 1,305.00 | 1,305.00 | 1.68% | 223,205 |
| Oct 1, 2025 | 1,261.50 | 1,284.00 | 1,249.00 | 1,283.50 | 1,283.50 | 1.50% | 314,149 |
| Sep 30, 2025 | 1,268.50 | 1,276.00 | 1,262.00 | 1,264.50 | 1,264.50 | -1.06% | 360,598 |
| Sep 29, 2025 | 1,277.50 | 1,281.50 | 1,266.50 | 1,278.00 | 1,278.00 | 0.04% | 240,616 |