DSV A/S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	118.14	119.56	118.14	119.07	119.07	-0.26%	38,608
Dec 4, 2025	119.95	119.98	119.22	119.39	119.39	0.45%	45,764
Dec 3, 2025	118.10	119.15	118.10	118.85	118.85	1.52%	42,566
Dec 2, 2025	116.11	117.36	115.70	117.07	117.07	1.55%	81,711
Dec 1, 2025	115.06	115.28	114.33	115.28	115.28	0.95%	66,333
Nov 28, 2025	113.48	114.46	113.48	114.19	114.19	3.15%	22,744
Nov 26, 2025	109.55	111.26	109.55	110.70	110.70	2.86%	52,031
Nov 25, 2025	107.14	108.29	106.88	107.62	107.62	-0.52%	55,695
Nov 24, 2025	107.10	109.41	107.10	108.18	108.18	-0.26%	173,480
Nov 21, 2025	106.72	108.81	106.65	108.46	108.46	2.93%	100,406
Nov 20, 2025	107.92	107.92	105.28	105.37	105.37	-2.18%	78,788
Nov 19, 2025	108.02	108.62	107.19	107.72	107.72	1.68%	53,882
Nov 18, 2025	105.45	106.94	105.30	105.94	105.94	-1.92%	84,813
Nov 17, 2025	108.98	109.14	107.65	108.01	108.01	-1.86%	66,016
Nov 14, 2025	109.74	110.89	109.40	110.06	110.06	-2.13%	72,973
Nov 13, 2025	112.41	113.82	111.78	112.45	112.45	-2.17%	55,336
Nov 12, 2025	114.54	115.84	114.33	114.95	114.95	-0.26%	119,616
Nov 11, 2025	113.17	115.25	113.07	115.25	115.25	3.18%	231,751
Nov 10, 2025	111.01	114.00	110.69	111.70	111.70	3.03%	91,821
Nov 7, 2025	107.41	108.41	107.36	108.41	108.41	-0.84%	54,009
Nov 6, 2025	108.25	109.34	107.68	109.33	109.33	0.75%	99,647
Nov 5, 2025	108.02	109.21	108.02	108.52	108.52	1.80%	58,061
Nov 4, 2025	105.94	107.40	105.94	106.60	106.60	-1.31%	84,663
Nov 3, 2025	107.37	108.15	107.32	108.02	108.02	1.78%	71,877
Oct 31, 2025	106.59	108.31	105.87	106.13	106.13	-0.62%	71,835
Oct 30, 2025	107.37	107.47	106.75	106.79	106.79	-2.40%	80,614
Oct 29, 2025	109.81	110.59	108.99	109.42	109.42	-0.16%	55,491
Oct 28, 2025	110.35	110.71	109.46	109.59	109.59	-1.38%	78,146
Oct 27, 2025	109.31	111.29	109.15	111.12	111.12	3.95%	190,961
Oct 24, 2025	109.36	109.36	106.90	106.90	106.90	-3.37%	47,324
Oct 23, 2025	110.30	110.91	109.62	110.63	110.63	7.53%	50,304
Oct 22, 2025	104.06	104.06	102.29	102.88	102.88	-1.32%	35,301
Oct 21, 2025	103.51	104.86	103.03	104.26	104.26	-1.30%	54,884
Oct 20, 2025	104.83	105.67	104.70	105.63	105.63	1.25%	36,593
Oct 17, 2025	104.52	104.67	103.77	104.33	104.33	-0.55%	53,226
Oct 16, 2025	104.41	105.45	104.26	104.91	104.91	4.59%	135,737
Oct 15, 2025	100.43	100.67	99.87	100.31	100.31	0.90%	40,953
Oct 14, 2025	98.45	99.72	97.90	99.42	99.42	-0.07%	79,652
Oct 13, 2025	99.22	99.54	98.77	99.49	99.49	-0.20%	85,797
Oct 10, 2025	100.02	100.39	99.50	99.69	99.69	-0.55%	43,675
Oct 9, 2025	101.14	101.14	100.09	100.24	100.24	-1.30%	62,014
Oct 8, 2025	101.65	102.06	101.06	101.56	101.56	-0.97%	32,364
Oct 7, 2025	102.84	103.11	102.40	102.55	102.55	-0.96%	28,892
Oct 6, 2025	103.19	103.80	102.86	103.54	103.54	-1.53%	56,122
Oct 3, 2025	103.96	105.42	103.93	105.15	105.15	2.73%	35,882
Oct 2, 2025	102.63	102.66	102.01	102.36	102.36	1.09%	43,960
Oct 1, 2025	100.77	101.36	100.19	101.26	101.26	1.63%	52,618
Sep 30, 2025	99.59	99.83	99.29	99.64	99.64	-0.63%	55,154
Sep 29, 2025	100.09	100.58	99.67	100.27	100.27	-0.25%	92,810
Sep 26, 2025	100.17	100.59	99.82	100.52	100.52	0.27%	77,210