DSV A/S DSV
OMXCOP · Denmark · Transportation
DKK 1,158.50-9.50 (-0.81%)
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 1,154.00 | -3.67% | DKK 1,175.00 | DKK 1,188.00 | DKK 1,151.00 | 96.86K |
| 2026-09-29 | DKK 1,198.00 | +0.67% | DKK 1,200.00 | DKK 1,210.00 | DKK 1,184.00 | 334.58K |
| 2026-09-28 | DKK 1,190.00 | -2.10% | DKK 1,212.00 | DKK 1,216.00 | DKK 1,189.00 | 465.07K |
| 2026-09-25 | DKK 1,215.50 | +2.83% | DKK 1,195.50 | DKK 1,215.50 | DKK 1,177.50 | 619.19K |
| 2026-09-24 | DKK 1,182.00 | -4.29% | DKK 1,231.00 | DKK 1,247.00 | DKK 1,182.00 | 973.67K |
| 2026-09-23 | DKK 1,235.00 | +1.90% | DKK 1,200.00 | DKK 1,235.00 | DKK 1,199.00 | 716.65K |
| 2026-09-22 | DKK 1,212.00 | +0.79% | DKK 1,179.00 | DKK 1,216.00 | DKK 1,174.50 | 1.12M |
| 2026-09-21 | DKK 1,202.50 | -5.58% | DKK 1,284.00 | DKK 1,313.00 | DKK 1,184.50 | 1.09M |
| 2026-09-18 | DKK 1,273.50 | -2.90% | DKK 1,314.50 | DKK 1,325.00 | DKK 1,269.50 | 648.91K |
| 2026-09-17 | DKK 1,311.50 | +4.84% | DKK 1,259.00 | DKK 1,311.50 | DKK 1,257.50 | 541.62K |
| 2026-09-16 | DKK 1,251.00 | -0.32% | DKK 1,255.00 | DKK 1,266.50 | DKK 1,239.50 | 445.83K |
| 2026-09-15 | DKK 1,255.00 | -2.22% | DKK 1,278.00 | DKK 1,290.00 | DKK 1,251.00 | 506.26K |
| 2026-09-14 | DKK 1,283.50 | -0.54% | DKK 1,289.00 | DKK 1,304.50 | DKK 1,283.50 | 308.98K |
| 2026-09-11 | DKK 1,290.50 | -2.90% | DKK 1,338.00 | DKK 1,338.00 | DKK 1,290.50 | 363.86K |
| 2026-09-10 | DKK 1,329.00 | +1.72% | DKK 1,300.00 | DKK 1,338.50 | DKK 1,297.00 | 323.70K |
| 2026-09-09 | DKK 1,306.50 | -1.02% | DKK 1,310.00 | DKK 1,320.00 | DKK 1,297.00 | 318.04K |
| 2026-09-08 | DKK 1,320.00 | -0.38% | DKK 1,318.00 | DKK 1,333.00 | DKK 1,311.00 | 230.32K |
| 2026-09-07 | DKK 1,325.00 | +0.26% | DKK 1,326.50 | DKK 1,335.00 | DKK 1,323.00 | 149.96K |
| 2026-09-04 | DKK 1,321.50 | -0.19% | DKK 1,329.50 | DKK 1,339.50 | DKK 1,313.50 | 327.55K |
| 2026-09-03 | DKK 1,324.00 | +1.07% | DKK 1,308.00 | DKK 1,339.50 | DKK 1,298.00 | 378.22K |
| 2026-09-02 | DKK 1,310.00 | -1.17% | DKK 1,319.50 | DKK 1,323.00 | DKK 1,302.50 | 516.06K |
| 2026-09-01 | DKK 1,325.50 | -2.36% | DKK 1,357.50 | DKK 1,384.00 | DKK 1,325.50 | 628.79K |
| 2026-08-31 | DKK 1,357.50 | -1.13% | DKK 1,367.50 | DKK 1,375.50 | DKK 1,352.50 | 652.23K |
| 2026-08-28 | DKK 1,373.00 | +1.59% | DKK 1,358.00 | DKK 1,378.50 | DKK 1,353.00 | 300.54K |
| 2026-08-27 | DKK 1,351.50 | -1.71% | DKK 1,373.50 | DKK 1,375.50 | DKK 1,351.50 | 379.89K |
| 2026-08-26 | DKK 1,375.00 | -1.79% | DKK 1,373.00 | DKK 1,394.50 | DKK 1,372.00 | 291.48K |
| 2026-08-25 | DKK 1,400.00 | -0.14% | DKK 1,400.00 | DKK 1,408.00 | DKK 1,394.00 | 198.18K |
| 2026-08-24 | DKK 1,402.00 | +0.25% | DKK 1,392.00 | DKK 1,407.00 | DKK 1,391.00 | 219.77K |
| 2026-08-21 | DKK 1,398.50 | +1.56% | DKK 1,382.50 | DKK 1,412.50 | DKK 1,372.50 | 273.81K |
| 2026-08-20 | DKK 1,377.00 | +0.47% | DKK 1,361.50 | DKK 1,384.00 | DKK 1,361.00 | 273.72K |
| 2026-08-19 | DKK 1,370.50 | -0.87% | DKK 1,379.00 | DKK 1,387.50 | DKK 1,367.50 | 236.96K |
| 2026-08-18 | DKK 1,382.50 | -2.23% | DKK 1,407.00 | DKK 1,411.50 | DKK 1,382.50 | 256.22K |
| 2026-08-17 | DKK 1,414.00 | -1.60% | DKK 1,431.50 | DKK 1,439.50 | DKK 1,406.00 | 291.26K |
| 2026-08-14 | DKK 1,437.00 | +0.77% | DKK 1,442.00 | DKK 1,456.50 | DKK 1,419.00 | 554.01K |
| 2026-08-13 | DKK 1,426.00 | +3.33% | DKK 1,391.00 | DKK 1,426.00 | DKK 1,389.50 | 616.57K |
| 2026-08-12 | DKK 1,380.00 | +2.26% | DKK 1,355.50 | DKK 1,380.00 | DKK 1,351.50 | 355.37K |
| 2026-08-11 | DKK 1,349.50 | +0.41% | DKK 1,338.00 | DKK 1,352.00 | DKK 1,332.00 | 314.49K |
| 2026-08-10 | DKK 1,344.00 | -0.37% | DKK 1,349.00 | DKK 1,358.00 | DKK 1,340.00 | 282.01K |
| 2026-08-07 | DKK 1,349.00 | +1.16% | DKK 1,330.50 | DKK 1,368.00 | DKK 1,325.50 | 544.67K |
| 2026-08-06 | DKK 1,333.50 | -0.15% | DKK 1,345.00 | DKK 1,355.00 | DKK 1,326.50 | 847.56K |
| 2026-08-05 | DKK 1,335.50 | -1.51% | DKK 1,368.50 | DKK 1,372.00 | DKK 1,318.50 | 2.61M |
| 2026-08-04 | DKK 1,356.00 | -1.45% | DKK 1,380.00 | DKK 1,385.00 | DKK 1,356.00 | 691.84K |
| 2026-08-03 | DKK 1,376.00 | -2.10% | DKK 1,408.00 | DKK 1,410.00 | DKK 1,362.00 | 485.64K |
| 2026-07-31 | DKK 1,405.50 | -0.99% | DKK 1,412.50 | DKK 1,423.50 | DKK 1,401.00 | 367.10K |
| 2026-07-30 | DKK 1,419.50 | -0.46% | DKK 1,442.50 | DKK 1,450.00 | DKK 1,413.50 | 355.89K |
| 2026-07-29 | DKK 1,426.00 | +1.68% | DKK 1,402.00 | DKK 1,454.00 | DKK 1,399.00 | 590.84K |
| 2026-07-28 | DKK 1,402.50 | +0.32% | DKK 1,403.50 | DKK 1,407.00 | DKK 1,361.50 | 733.60K |
| 2026-07-27 | DKK 1,398.00 | -3.49% | DKK 1,451.50 | DKK 1,460.00 | DKK 1,398.00 | 482.68K |
| 2026-07-24 | DKK 1,448.50 | +2.80% | DKK 1,409.00 | DKK 1,459.50 | DKK 1,405.00 | 634.01K |
| 2026-07-23 | DKK 1,409.00 | -1.71% | DKK 1,444.00 | DKK 1,457.50 | DKK 1,399.00 | 944.97K |
| 2026-07-22 | DKK 1,433.50 | -14.16% | DKK 1,560.50 | DKK 1,579.50 | DKK 1,405.00 | 3.08M |
| 2026-07-21 | DKK 1,670.00 | +0.30% | DKK 1,672.50 | DKK 1,677.50 | DKK 1,645.00 | 436.20K |
| 2026-07-20 | DKK 1,665.00 | -1.65% | DKK 1,684.50 | DKK 1,696.00 | DKK 1,649.50 | 493.39K |
| 2026-07-17 | DKK 1,693.00 | -0.03% | DKK 1,700.00 | DKK 1,715.00 | DKK 1,679.00 | 489.47K |
| 2026-07-16 | DKK 1,693.50 | +0.18% | DKK 1,700.00 | DKK 1,700.00 | DKK 1,665.50 | 209.70K |
| 2026-07-15 | DKK 1,690.50 | +0.48% | DKK 1,695.00 | DKK 1,708.00 | DKK 1,673.00 | 274.50K |
| 2026-07-14 | DKK 1,682.50 | +0.09% | DKK 1,676.50 | DKK 1,704.50 | DKK 1,661.00 | 209.65K |
| 2026-07-13 | DKK 1,681.00 | +1.30% | DKK 1,655.50 | DKK 1,685.50 | DKK 1,648.50 | 195.45K |
| 2026-07-10 | DKK 1,659.50 | -0.03% | DKK 1,649.00 | DKK 1,665.50 | DKK 1,641.00 | 169.16K |
| 2026-07-09 | DKK 1,660.00 | +1.87% | DKK 1,627.50 | DKK 1,666.00 | DKK 1,619.50 | 227.55K |
| 2026-07-08 | DKK 1,629.50 | -1.00% | DKK 1,651.00 | DKK 1,680.00 | DKK 1,603.50 | 296.49K |
| 2026-07-07 | DKK 1,646.00 | +0.27% | DKK 1,641.50 | DKK 1,665.00 | DKK 1,636.00 | 184.85K |
| 2026-07-06 | DKK 1,641.50 | -1.14% | DKK 1,660.50 | DKK 1,669.50 | DKK 1,618.50 | 188.54K |
| 2026-07-03 | DKK 1,660.50 | +0.27% | DKK 1,667.00 | DKK 1,670.00 | DKK 1,633.50 | 164.38K |
| 2026-07-02 | DKK 1,656.00 | +3.21% | DKK 1,599.50 | DKK 1,681.50 | DKK 1,598.00 | 352.68K |
| 2026-07-01 | DKK 1,604.50 | +3.58% | DKK 1,561.50 | DKK 1,604.50 | DKK 1,549.00 | 349.07K |
| 2026-06-30 | DKK 1,549.00 | -0.06% | DKK 1,570.50 | DKK 1,584.00 | DKK 1,549.00 | 324.49K |
| 2026-06-29 | DKK 1,550.00 | -0.23% | DKK 1,556.00 | DKK 1,560.00 | DKK 1,538.00 | 275.70K |
| 2026-06-26 | DKK 1,553.50 | -2.51% | DKK 1,579.00 | DKK 1,590.50 | DKK 1,544.50 | 297.41K |
| 2026-06-25 | DKK 1,593.50 | +2.77% | DKK 1,564.00 | DKK 1,606.50 | DKK 1,545.50 | 447.17K |
| 2026-06-24 | DKK 1,550.50 | +1.01% | DKK 1,517.00 | DKK 1,563.00 | DKK 1,517.00 | 344.67K |
| 2026-06-23 | DKK 1,535.00 | -0.29% | DKK 1,526.00 | DKK 1,546.50 | DKK 1,509.00 | 366.36K |
| 2026-06-22 | DKK 1,539.50 | +0.82% | DKK 1,513.00 | DKK 1,543.50 | DKK 1,513.00 | 294.05K |
| 2026-06-19 | DKK 1,527.00 | +0.13% | DKK 1,520.00 | DKK 1,537.00 | DKK 1,516.00 | 464.66K |
| 2026-06-18 | DKK 1,525.00 | -2.59% | DKK 1,554.00 | DKK 1,557.50 | DKK 1,501.00 | 529.66K |
| 2026-06-17 | DKK 1,565.50 | -0.25% | DKK 1,559.00 | DKK 1,614.00 | DKK 1,533.50 | 498.55K |
| 2026-06-16 | DKK 1,569.50 | -1.26% | DKK 1,592.00 | DKK 1,598.50 | DKK 1,562.50 | 343.03K |
| 2026-06-15 | DKK 1,589.50 | -1.33% | DKK 1,625.00 | DKK 1,644.50 | DKK 1,588.50 | 353.59K |
| 2026-06-12 | DKK 1,611.00 | +2.42% | DKK 1,600.00 | DKK 1,611.00 | DKK 1,586.00 | 278.92K |
| 2026-06-11 | DKK 1,573.00 | +2.18% | DKK 1,509.00 | DKK 1,573.50 | DKK 1,506.50 | 442.57K |
| 2026-06-10 | DKK 1,539.50 | -1.12% | DKK 1,543.00 | DKK 1,555.00 | DKK 1,516.00 | 331.73K |
| 2026-06-09 | DKK 1,557.00 | -2.50% | DKK 1,579.50 | DKK 1,584.00 | DKK 1,557.00 | 414.41K |
| 2026-06-08 | DKK 1,597.00 | -0.90% | DKK 1,606.50 | DKK 1,611.50 | DKK 1,558.00 | 405.59K |
| 2026-06-04 | DKK 1,611.50 | +1.00% | DKK 1,595.50 | DKK 1,635.00 | DKK 1,571.00 | 304.30K |
| 2026-06-03 | DKK 1,595.50 | -2.06% | DKK 1,626.50 | DKK 1,640.50 | DKK 1,595.50 | 303.68K |
| 2026-06-02 | DKK 1,629.00 | +2.55% | DKK 1,595.00 | DKK 1,637.00 | DKK 1,595.00 | 190.23K |
| 2026-06-01 | DKK 1,588.50 | -1.30% | DKK 1,602.50 | DKK 1,623.00 | DKK 1,583.00 | 311.11K |
| 2026-05-29 | DKK 1,609.50 | +2.09% | DKK 1,578.50 | DKK 1,609.50 | DKK 1,577.50 | 1.02M |
| 2026-05-28 | DKK 1,576.50 | +0.61% | DKK 1,554.50 | DKK 1,579.50 | DKK 1,541.50 | 213.00K |
| 2026-05-27 | DKK 1,567.00 | 0.00% | DKK 1,567.00 | DKK 1,578.00 | DKK 1,548.00 | 249.16K |