DSV A/S (DSV.CO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1330.50 | 1368.00 | 1325.50 | 1349.00 | +1.16% | 544,666 |
| 2026-08-06 | 1345.00 | 1355.00 | 1326.50 | 1333.50 | -0.15% | 847,556 |
| 2026-08-05 | 1368.50 | 1372.00 | 1318.50 | 1335.50 | -1.51% | 2,607,879 |
| 2026-08-04 | 1380.00 | 1385.00 | 1356.00 | 1356.00 | -1.45% | 692,722 |
| 2026-08-03 | 1408.00 | 1410.00 | 1362.00 | 1376.00 | -2.10% | 485,637 |
| 2026-07-31 | 1412.50 | 1423.50 | 1401.00 | 1405.50 | -0.99% | 367,112 |
| 2026-07-30 | 1442.50 | 1450.00 | 1413.50 | 1419.50 | -0.46% | 356,299 |
| 2026-07-29 | 1402.00 | 1454.00 | 1399.00 | 1426.00 | +1.68% | 591,463 |
| 2026-07-28 | 1403.50 | 1407.00 | 1361.50 | 1402.50 | +0.32% | 734,070 |
| 2026-07-27 | 1451.50 | 1460.00 | 1398.00 | 1398.00 | -3.49% | 482,752 |
| 2026-07-24 | 1409.00 | 1459.50 | 1405.00 | 1448.50 | +2.80% | 634,005 |
| 2026-07-23 | 1444.00 | 1457.50 | 1399.00 | 1409.00 | -1.71% | 944,974 |
| 2026-07-22 | 1560.50 | 1579.50 | 1405.00 | 1433.50 | -14.16% | 3,079,987 |
| 2026-07-21 | 1672.50 | 1677.50 | 1645.00 | 1670.00 | +0.30% | 436,196 |
| 2026-07-20 | 1684.50 | 1696.00 | 1649.50 | 1665.00 | -1.65% | 493,421 |
| 2026-07-17 | 1700.00 | 1715.00 | 1679.00 | 1693.00 | -0.03% | 490,575 |
| 2026-07-16 | 1700.00 | 1700.00 | 1665.50 | 1693.50 | +0.18% | 210,130 |
| 2026-07-15 | 1695.00 | 1708.00 | 1673.00 | 1690.50 | +0.48% | 274,502 |
| 2026-07-14 | 1676.50 | 1704.50 | 1661.00 | 1682.50 | +0.09% | 209,847 |
| 2026-07-13 | 1655.50 | 1685.50 | 1648.50 | 1681.00 | +1.30% | 196,180 |
| 2026-07-10 | 1649.00 | 1665.50 | 1641.00 | 1659.50 | -0.03% | 170,681 |
| 2026-07-09 | 1627.50 | 1666.00 | 1619.50 | 1660.00 | +1.87% | 227,604 |
| 2026-07-08 | 1651.00 | 1680.00 | 1603.50 | 1629.50 | -1.00% | 297,639 |
| 2026-07-07 | 1641.50 | 1665.00 | 1636.00 | 1646.00 | +0.27% | 184,851 |
| 2026-07-06 | 1660.50 | 1669.50 | 1618.50 | 1641.50 | -1.14% | 188,596 |
| 2026-07-03 | 1667.00 | 1670.00 | 1633.50 | 1660.50 | +0.27% | 164,382 |
| 2026-07-02 | 1599.50 | 1681.50 | 1598.00 | 1656.00 | +3.21% | 352,839 |
| 2026-07-01 | 1561.50 | 1604.50 | 1549.00 | 1604.50 | +3.58% | 349,090 |
| 2026-06-30 | 1570.50 | 1584.00 | 1549.00 | 1549.00 | -0.06% | 324,486 |
| 2026-06-29 | 1556.00 | 1560.00 | 1538.00 | 1550.00 | -0.23% | 276,072 |
| 2026-06-26 | 1579.00 | 1590.50 | 1544.00 | 1553.50 | -2.51% | 298,609 |
| 2026-06-25 | 1564.00 | 1606.50 | 1545.50 | 1593.50 | +2.77% | 453,095 |
| 2026-06-24 | 1517.00 | 1563.00 | 1517.00 | 1550.50 | +1.01% | 345,409 |
| 2026-06-23 | 1526.00 | 1546.50 | 1509.00 | 1535.00 | -0.29% | 366,675 |
| 2026-06-22 | 1513.00 | 1543.50 | 1513.00 | 1539.50 | +0.82% | 294,046 |
| 2026-06-19 | 1520.00 | 1537.00 | 1516.00 | 1527.00 | +0.13% | 464,661 |
| 2026-06-18 | 1554.00 | 1557.50 | 1501.00 | 1525.00 | -2.59% | 529,661 |
| 2026-06-17 | 1559.00 | 1614.00 | 1533.50 | 1565.50 | -0.25% | 498,616 |
| 2026-06-16 | 1592.00 | 1598.50 | 1562.50 | 1569.50 | -1.26% | 343,034 |
| 2026-06-15 | 1625.00 | 1644.50 | 1588.50 | 1589.50 | -1.33% | 354,262 |
| 2026-06-12 | 1588.50 | 1611.00 | 1579.50 | 1611.00 | +2.42% | 305,835 |
| 2026-06-11 | 1509.00 | 1573.50 | 1506.50 | 1573.00 | +2.18% | 442,800 |
| 2026-06-10 | 1543.00 | 1555.00 | 1516.00 | 1539.50 | -1.12% | 331,927 |
| 2026-06-09 | 1579.50 | 1584.00 | 1557.00 | 1557.00 | -2.50% | 414,783 |
| 2026-06-08 | 1606.50 | 1611.50 | 1558.00 | 1597.00 | -0.90% | 406,360 |
| 2026-06-04 | 1595.50 | 1635.00 | 1571.00 | 1611.50 | +1.00% | 304,329 |
| 2026-06-03 | 1626.50 | 1640.50 | 1595.50 | 1595.50 | -2.06% | 303,675 |
| 2026-06-02 | 1595.00 | 1637.00 | 1595.00 | 1629.00 | +2.55% | 190,253 |
| 2026-06-01 | 1602.50 | 1623.00 | 1583.00 | 1588.50 | -1.30% | 311,255 |
| 2026-05-29 | 1578.50 | 1609.50 | 1577.50 | 1609.50 | +2.09% | 1,018,286 |
| 2026-05-28 | 1554.50 | 1579.50 | 1541.50 | 1576.50 | +0.61% | 217,703 |
| 2026-05-27 | 1567.00 | 1578.00 | 1548.00 | 1567.00 | +0.00% | 249,159 |
| 2026-05-26 | 1539.50 | 1567.00 | 1522.50 | 1567.00 | +2.92% | 353,683 |
| 2026-05-22 | 1553.50 | 1553.50 | 1522.50 | 1522.50 | -0.49% | 239,870 |
| 2026-05-21 | 1499.00 | 1553.00 | 1497.00 | 1530.00 | +1.73% | 455,425 |
| 2026-05-20 | 1490.00 | 1526.00 | 1485.50 | 1504.00 | +0.13% | 510,893 |
| 2026-05-19 | 1546.50 | 1546.50 | 1493.50 | 1502.00 | -2.88% | 521,404 |
| 2026-05-18 | 1563.50 | 1584.00 | 1527.50 | 1546.50 | -2.83% | 650,884 |
| 2026-05-13 | 1619.00 | 1627.50 | 1585.00 | 1591.50 | -1.12% | 395,033 |
| 2026-05-12 | 1602.00 | 1630.00 | 1558.50 | 1609.50 | +4.48% | 753,614 |
| 2026-05-11 | 1509.50 | 1567.50 | 1509.50 | 1540.50 | +2.05% | 944,455 |
| 2026-05-08 | 1490.00 | 1514.50 | 1473.50 | 1509.50 | +0.20% | 259,082 |
| 2026-05-07 | 1504.50 | 1540.00 | 1499.50 | 1506.50 | +0.13% | 283,806 |
| 2026-05-06 | 1470.00 | 1530.00 | 1466.00 | 1504.50 | +3.47% | 477,450 |
| 2026-05-05 | 1454.00 | 1477.00 | 1414.50 | 1454.00 | +0.17% | 483,315 |
| 2026-05-04 | 1570.00 | 1580.00 | 1451.50 | 1451.50 | -7.61% | 584,998 |
| 2026-05-01 | 1576.50 | 1581.00 | 1541.50 | 1571.00 | +0.80% | 243,457 |
| 2026-04-30 | 1579.50 | 1584.00 | 1540.00 | 1558.50 | -2.62% | 586,033 |
| 2026-04-29 | 1574.50 | 1678.00 | 1574.00 | 1600.50 | -3.90% | 532,581 |
| 2026-04-28 | 1671.00 | 1681.00 | 1642.50 | 1665.50 | +0.39% | 223,587 |
| 2026-04-27 | 1679.00 | 1680.00 | 1645.50 | 1659.00 | -1.19% | 228,542 |
| 2026-04-24 | 1684.00 | 1702.50 | 1666.00 | 1679.00 | -0.30% | 272,490 |
| 2026-04-23 | 1681.00 | 1698.50 | 1654.50 | 1684.00 | -0.85% | 232,594 |
| 2026-04-22 | 1725.00 | 1729.00 | 1693.00 | 1698.50 | -0.41% | 234,425 |
| 2026-04-21 | 1708.50 | 1720.00 | 1698.00 | 1705.50 | +0.03% | 227,965 |
| 2026-04-20 | 1686.50 | 1705.00 | 1677.00 | 1705.00 | -0.44% | 241,571 |
| 2026-04-17 | 1670.00 | 1726.50 | 1666.50 | 1712.50 | +2.27% | 333,058 |
| 2026-04-16 | 1657.00 | 1680.50 | 1651.50 | 1674.50 | +1.18% | 242,217 |
| 2026-04-15 | 1651.50 | 1667.00 | 1642.50 | 1655.00 | +0.09% | 209,020 |
| 2026-04-14 | 1655.50 | 1672.00 | 1642.00 | 1653.50 | +0.46% | 196,874 |
| 2026-04-13 | 1644.00 | 1649.50 | 1614.00 | 1646.00 | -1.61% | 295,779 |
| 2026-04-10 | 1630.00 | 1677.50 | 1624.50 | 1673.00 | +3.11% | 405,191 |
| 2026-04-09 | 1623.00 | 1630.50 | 1603.50 | 1622.50 | -0.12% | 391,558 |
| 2026-04-08 | 1640.50 | 1640.50 | 1603.00 | 1624.50 | +3.57% | 542,035 |
| 2026-04-07 | 1654.00 | 1654.00 | 1559.00 | 1568.50 | -0.48% | 340,387 |
| 2026-04-01 | 1574.50 | 1582.00 | 1553.00 | 1576.00 | +2.94% | 302,705 |
| 2026-03-31 | 1491.00 | 1547.50 | 1491.00 | 1531.00 | +1.12% | 362,951 |
| 2026-03-30 | 1501.50 | 1540.00 | 1490.50 | 1514.00 | +1.10% | 357,499 |
| 2026-03-27 | 1515.00 | 1515.00 | 1481.50 | 1497.50 | -1.80% | 263,837 |
| 2026-03-26 | 1502.00 | 1526.50 | 1488.00 | 1525.00 | +2.01% | 296,515 |
| 2026-03-25 | 1566.00 | 1577.50 | 1488.00 | 1495.00 | -3.39% | 604,344 |
| 2026-03-24 | 1535.00 | 1552.50 | 1509.50 | 1547.50 | +0.78% | 333,302 |
| 2026-03-23 | 1501.00 | 1571.50 | 1487.50 | 1535.50 | -0.52% | 610,647 |
| 2026-03-20 | 1590.00 | 1590.00 | 1539.00 | 1543.50 | -2.71% | 589,804 |
| 2026-03-19 | 1606.50 | 1615.50 | 1581.00 | 1586.50 | -3.03% | 525,573 |
| 2026-03-18 | 1645.50 | 1653.50 | 1616.50 | 1636.00 | -0.34% | 420,880 |
| 2026-03-17 | 1634.00 | 1648.00 | 1616.00 | 1641.50 | +0.77% | 218,352 |
| 2026-03-16 | 1586.50 | 1633.00 | 1581.50 | 1629.00 | +2.42% | 383,185 |
| 2026-03-13 | 1580.00 | 1611.50 | 1557.50 | 1590.50 | -0.81% | 270,885 |
| 2026-03-12 | 1627.00 | 1640.00 | 1597.00 | 1603.50 | -1.17% | 302,679 |
| 2026-03-11 | 1629.00 | 1641.00 | 1597.50 | 1622.50 | -1.43% | 284,455 |
| 2026-03-10 | 1628.50 | 1673.50 | 1621.50 | 1646.00 | +3.36% | 285,878 |
| 2026-03-09 | 1618.00 | 1624.50 | 1581.50 | 1592.50 | -3.78% | 309,198 |
| 2026-03-06 | 1670.50 | 1682.00 | 1637.00 | 1655.00 | -0.84% | 651,060 |
| 2026-03-05 | 1660.00 | 1690.00 | 1622.00 | 1669.00 | +2.11% | 551,475 |
| 2026-03-04 | 1607.00 | 1646.50 | 1585.50 | 1634.50 | +2.54% | 412,876 |
| 2026-03-03 | 1645.00 | 1650.00 | 1570.50 | 1594.00 | -2.83% | 432,552 |
| 2026-03-02 | 1627.50 | 1674.50 | 1622.00 | 1640.50 | +0.31% | 329,744 |
| 2026-02-27 | 1620.00 | 1640.00 | 1616.00 | 1635.50 | +0.06% | 425,783 |
| 2026-02-26 | 1628.50 | 1636.00 | 1594.00 | 1634.50 | +0.58% | 330,648 |
| 2026-02-25 | 1615.00 | 1635.00 | 1605.50 | 1625.00 | +1.12% | 352,287 |
| 2026-02-24 | 1629.50 | 1632.50 | 1583.50 | 1607.00 | -2.16% | 617,739 |
| 2026-02-23 | 1684.00 | 1684.00 | 1633.50 | 1642.50 | -2.23% | 339,610 |
| 2026-02-20 | 1690.00 | 1692.50 | 1646.50 | 1680.00 | +0.63% | 432,710 |
| 2026-02-19 | 1699.50 | 1707.00 | 1658.50 | 1669.50 | -1.42% | 364,495 |
| 2026-02-18 | 1672.00 | 1706.50 | 1660.00 | 1693.50 | +2.76% | 451,043 |
| 2026-02-17 | 1635.50 | 1660.00 | 1606.00 | 1648.00 | +0.61% | 411,119 |
| 2026-02-16 | 1694.00 | 1699.00 | 1638.00 | 1638.00 | -3.08% | 513,485 |
| 2026-02-13 | 1735.00 | 1749.50 | 1651.50 | 1690.00 | -0.73% | 1,187,147 |
| 2026-02-12 | 1911.50 | 1913.50 | 1620.00 | 1702.50 | -10.51% | 1,397,113 |
| 2026-02-11 | 1862.50 | 1909.00 | 1856.00 | 1902.50 | +2.26% | 285,546 |
| 2026-02-10 | 1895.00 | 1895.00 | 1851.00 | 1860.50 | -1.35% | 323,564 |
| 2026-02-09 | 1900.00 | 1913.50 | 1872.50 | 1886.00 | +0.53% | 377,653 |
| 2026-02-06 | 1850.00 | 1894.50 | 1848.00 | 1876.00 | +1.79% | 725,418 |
| 2026-02-05 | 1825.50 | 1866.00 | 1799.50 | 1843.00 | -0.43% | 689,277 |
| 2026-02-04 | 1750.00 | 1865.00 | 1706.50 | 1851.00 | +3.61% | 1,081,560 |
| 2026-02-03 | 1800.00 | 1806.00 | 1753.00 | 1786.50 | +0.28% | 462,243 |
| 2026-02-02 | 1755.00 | 1793.00 | 1744.00 | 1781.50 | +0.71% | 401,675 |
| 2026-01-30 | 1746.50 | 1775.50 | 1736.50 | 1769.00 | +0.94% | 321,182 |
| 2026-01-29 | 1750.50 | 1763.00 | 1744.50 | 1752.50 | +1.01% | 300,232 |
| 2026-01-28 | 1746.00 | 1751.00 | 1731.00 | 1735.00 | -0.63% | 248,170 |
| 2026-01-27 | 1752.50 | 1755.00 | 1731.50 | 1746.00 | +0.03% | 221,613 |
| 2026-01-26 | 1741.00 | 1748.00 | 1727.00 | 1745.50 | -0.17% | 187,136 |
| 2026-01-23 | 1765.50 | 1767.00 | 1733.50 | 1748.50 | -1.02% | 235,660 |
| 2026-01-22 | 1783.00 | 1791.50 | 1766.50 | 1766.50 | +1.35% | 420,439 |
| 2026-01-21 | 1720.00 | 1749.00 | 1718.00 | 1743.00 | -0.11% | 286,923 |
| 2026-01-20 | 1725.50 | 1745.00 | 1713.50 | 1745.00 | +0.06% | 237,414 |
| 2026-01-19 | 1703.00 | 1746.00 | 1702.50 | 1744.00 | -1.44% | 217,053 |
| 2026-01-16 | 1772.00 | 1793.50 | 1762.50 | 1769.50 | -0.48% | 408,192 |
| 2026-01-15 | 1745.50 | 1778.00 | 1715.50 | 1778.00 | +1.86% | 552,605 |
| 2026-01-14 | 1750.00 | 1757.00 | 1715.50 | 1745.50 | +1.07% | 592,276 |
| 2026-01-13 | 1700.00 | 1734.00 | 1696.50 | 1727.00 | +2.49% | 468,637 |
| 2026-01-12 | 1680.00 | 1699.00 | 1667.00 | 1685.00 | +0.21% | 218,690 |
| 2026-01-09 | 1657.00 | 1681.50 | 1657.00 | 1681.50 | +0.81% | 251,230 |
| 2026-01-08 | 1669.00 | 1672.50 | 1660.50 | 1668.00 | -0.98% | 267,392 |
| 2026-01-07 | 1690.00 | 1693.00 | 1666.50 | 1684.50 | +0.81% | 354,997 |
| 2026-01-06 | 1645.00 | 1671.00 | 1639.00 | 1671.00 | +2.39% | 400,658 |
| 2026-01-05 | 1606.00 | 1637.50 | 1595.00 | 1632.00 | +2.00% | 231,929 |
| 2026-01-02 | 1611.00 | 1615.00 | 1588.50 | 1600.00 | -0.93% | 147,292 |
| 2025-12-30 | 1619.50 | 1620.50 | 1597.00 | 1615.00 | +0.06% | 217,980 |
| 2025-12-29 | 1587.00 | 1616.50 | 1580.00 | 1614.00 | +1.35% | 246,471 |
| 2025-12-23 | 1580.00 | 1593.00 | 1566.00 | 1592.50 | +1.11% | 133,759 |
| 2025-12-22 | 1573.00 | 1588.00 | 1569.50 | 1575.00 | -0.41% | 159,618 |
| 2025-12-19 | 1571.00 | 1581.50 | 1560.00 | 1581.50 | +0.48% | 660,517 |
| 2025-12-18 | 1549.00 | 1577.50 | 1543.00 | 1574.00 | +1.16% | 368,512 |
| 2025-12-17 | 1575.00 | 1579.50 | 1544.00 | 1556.00 | -0.89% | 288,532 |
| 2025-12-16 | 1559.00 | 1574.00 | 1550.00 | 1570.00 | +0.00% | 429,079 |
| 2025-12-15 | 1618.00 | 1639.00 | 1570.00 | 1570.00 | -3.92% | 803,920 |
| 2025-12-12 | 1622.00 | 1639.50 | 1613.00 | 1634.00 | +0.90% | 538,512 |
| 2025-12-11 | 1584.50 | 1623.00 | 1580.50 | 1619.50 | +2.76% | 337,050 |
| 2025-12-10 | 1556.50 | 1582.50 | 1551.00 | 1576.00 | +1.22% | 237,577 |
| 2025-12-09 | 1550.00 | 1561.50 | 1543.00 | 1557.00 | +0.45% | 298,532 |
| 2025-12-08 | 1526.00 | 1559.00 | 1526.00 | 1550.00 | +1.11% | 193,388 |
| 2025-12-05 | 1532.00 | 1533.50 | 1508.50 | 1533.00 | +0.20% | 159,530 |
| 2025-12-04 | 1537.00 | 1550.50 | 1529.00 | 1530.00 | +0.53% | 223,328 |
| 2025-12-03 | 1498.00 | 1531.00 | 1495.50 | 1522.00 | +1.23% | 298,931 |
| 2025-12-02 | 1480.50 | 1503.50 | 1467.50 | 1503.50 | +1.86% | 315,642 |
| 2025-12-01 | 1476.50 | 1481.00 | 1458.50 | 1476.00 | +0.58% | 288,710 |
| 2025-11-28 | 1457.00 | 1472.50 | 1442.50 | 1467.50 | +0.14% | 284,215 |
| 2025-11-27 | 1416.50 | 1472.00 | 1416.50 | 1465.50 | +3.06% | 246,778 |
| 2025-11-26 | 1401.50 | 1424.00 | 1389.00 | 1422.00 | +2.45% | 318,798 |
| 2025-11-25 | 1393.00 | 1395.00 | 1363.00 | 1388.00 | -0.79% | 280,276 |
| 2025-11-24 | 1402.50 | 1408.50 | 1378.50 | 1399.00 | +0.68% | 746,047 |
| 2025-11-21 | 1364.50 | 1395.50 | 1360.00 | 1389.50 | +0.11% | 236,858 |
| 2025-11-20 | 1411.00 | 1414.00 | 1388.00 | 1388.00 | -0.43% | 233,613 |
| 2025-11-19 | 1364.00 | 1405.50 | 1364.00 | 1394.00 | +2.58% | 236,897 |
| 2025-11-18 | 1382.00 | 1387.50 | 1356.00 | 1359.00 | -2.89% | 288,020 |
| 2025-11-17 | 1408.50 | 1416.00 | 1399.00 | 1399.50 | -0.92% | 167,390 |
| 2025-11-14 | 1431.00 | 1440.00 | 1405.00 | 1412.50 | -2.35% | 166,748 |
| 2025-11-13 | 1482.50 | 1483.50 | 1441.00 | 1446.50 | -2.06% | 212,819 |
| 2025-11-12 | 1465.00 | 1488.00 | 1462.50 | 1477.00 | +0.82% | 286,881 |
| 2025-11-11 | 1432.00 | 1469.00 | 1431.50 | 1465.00 | +2.48% | 300,870 |
| 2025-11-10 | 1410.00 | 1441.00 | 1405.50 | 1429.50 | +2.88% | 378,288 |
| 2025-11-07 | 1416.00 | 1429.50 | 1379.00 | 1389.50 | -1.17% | 231,321 |
| 2025-11-06 | 1403.00 | 1414.00 | 1396.00 | 1406.00 | -0.07% | 247,153 |
| 2025-11-05 | 1375.50 | 1414.50 | 1369.00 | 1407.00 | +1.55% | 266,724 |
| 2025-11-04 | 1373.00 | 1396.50 | 1360.00 | 1385.50 | -0.72% | 299,047 |
| 2025-11-03 | 1383.50 | 1400.50 | 1378.00 | 1395.50 | +1.49% | 229,534 |
| 2025-10-31 | 1376.50 | 1389.50 | 1375.00 | 1375.00 | -0.15% | 246,276 |
| 2025-10-30 | 1410.00 | 1416.00 | 1377.00 | 1377.00 | -2.34% | 232,250 |
| 2025-10-29 | 1405.00 | 1419.50 | 1400.00 | 1410.00 | +0.25% | 252,948 |
| 2025-10-28 | 1417.00 | 1449.00 | 1406.50 | 1406.50 | -0.50% | 332,540 |
| 2025-10-27 | 1408.50 | 1416.00 | 1388.00 | 1413.50 | +2.06% | 523,726 |
| 2025-10-24 | 1420.00 | 1420.00 | 1385.00 | 1385.00 | -2.50% | 371,154 |
| 2025-10-23 | 1430.00 | 1431.50 | 1384.50 | 1420.50 | +6.80% | 569,912 |
| 2025-10-22 | 1338.50 | 1344.00 | 1323.50 | 1330.00 | -1.15% | 321,863 |
| 2025-10-21 | 1353.00 | 1353.50 | 1326.00 | 1345.50 | -0.41% | 211,773 |
| 2025-10-20 | 1345.00 | 1352.50 | 1329.50 | 1351.00 | +1.35% | 219,979 |
| 2025-10-17 | 1329.00 | 1341.50 | 1305.00 | 1333.00 | -0.82% | 214,113 |
| 2025-10-16 | 1297.00 | 1351.00 | 1297.00 | 1344.00 | +4.02% | 319,869 |
| 2025-10-15 | 1285.50 | 1297.50 | 1278.00 | 1292.00 | +1.45% | 211,712 |
| 2025-10-14 | 1278.50 | 1289.00 | 1233.00 | 1273.50 | -0.51% | 406,206 |
| 2025-10-13 | 1282.00 | 1295.50 | 1271.00 | 1280.00 | -1.27% | 302,913 |
| 2025-10-10 | 1290.00 | 1303.50 | 1289.50 | 1296.50 | -0.27% | 265,845 |
| 2025-10-09 | 1302.00 | 1310.50 | 1295.00 | 1300.00 | -0.23% | 257,620 |
| 2025-10-08 | 1307.50 | 1312.50 | 1296.50 | 1303.00 | -0.87% | 265,389 |
| 2025-10-07 | 1324.00 | 1328.00 | 1313.50 | 1314.50 | -0.57% | 176,104 |
| 2025-10-06 | 1339.50 | 1343.00 | 1310.00 | 1322.00 | -1.31% | 247,189 |
| 2025-10-03 | 1308.00 | 1339.50 | 1308.00 | 1339.50 | +2.64% | 305,776 |
| 2025-10-02 | 1297.50 | 1316.50 | 1294.50 | 1305.00 | +1.68% | 223,205 |
| 2025-10-01 | 1261.50 | 1284.00 | 1249.00 | 1283.50 | +1.50% | 314,149 |
| 2025-09-30 | 1268.50 | 1276.00 | 1262.00 | 1264.50 | -1.06% | 360,598 |
| 2025-09-29 | 1277.50 | 1281.50 | 1266.50 | 1278.00 | +0.04% | 240,616 |
| 2025-09-26 | 1280.00 | 1291.50 | 1273.00 | 1277.50 | -0.20% | 355,905 |
| 2025-09-25 | 1315.50 | 1318.50 | 1280.00 | 1280.00 | -2.96% | 384,855 |
| 2025-09-24 | 1322.50 | 1330.00 | 1317.50 | 1319.00 | -0.42% | 262,780 |
| 2025-09-23 | 1294.00 | 1332.50 | 1291.50 | 1324.50 | +2.24% | 310,468 |
| 2025-09-22 | 1314.00 | 1317.50 | 1295.50 | 1295.50 | -1.89% | 337,142 |
| 2025-09-19 | 1376.00 | 1380.00 | 1314.00 | 1320.50 | -4.17% | 782,194 |
| 2025-09-18 | 1384.00 | 1390.50 | 1374.00 | 1378.00 | -0.14% | 212,379 |
| 2025-09-17 | 1390.00 | 1401.50 | 1380.00 | 1380.00 | -0.22% | 289,167 |
| 2025-09-16 | 1371.00 | 1391.00 | 1365.50 | 1383.00 | +0.88% | 284,010 |
| 2025-09-15 | 1366.00 | 1393.50 | 1362.50 | 1371.00 | +0.48% | 310,383 |
| 2025-09-12 | 1346.00 | 1387.00 | 1337.00 | 1364.50 | +2.90% | 420,028 |
| 2025-09-11 | 1310.00 | 1333.00 | 1301.00 | 1326.00 | +1.14% | 362,195 |
| 2025-09-10 | 1325.50 | 1328.00 | 1304.50 | 1311.00 | -0.61% | 355,654 |
| 2025-09-09 | 1325.50 | 1340.50 | 1316.00 | 1319.00 | -0.57% | 338,267 |
| 2025-09-08 | 1359.00 | 1360.50 | 1317.00 | 1326.50 | -1.92% | 373,810 |
| 2025-09-05 | 1352.00 | 1358.50 | 1342.50 | 1352.50 | +0.26% | 173,981 |
| 2025-09-04 | 1361.00 | 1370.00 | 1335.00 | 1349.00 | -0.04% | 307,916 |
| 2025-09-03 | 1382.50 | 1386.00 | 1335.50 | 1349.50 | -2.10% | 382,243 |
| 2025-09-02 | 1422.00 | 1425.00 | 1373.00 | 1378.50 | -2.99% | 227,163 |
| 2025-09-01 | 1409.00 | 1430.50 | 1409.00 | 1421.00 | +0.57% | 178,409 |
| 2025-08-29 | 1432.50 | 1434.00 | 1406.50 | 1413.00 | -1.88% | 297,723 |
| 2025-08-28 | 1453.00 | 1458.50 | 1433.00 | 1440.00 | -0.59% | 169,950 |
| 2025-08-27 | 1459.50 | 1464.50 | 1446.00 | 1448.50 | -0.17% | 104,192 |
| 2025-08-26 | 1445.00 | 1451.50 | 1435.00 | 1451.00 | -0.65% | 308,658 |
| 2025-08-25 | 1460.50 | 1463.00 | 1450.50 | 1460.50 | -0.54% | 130,097 |
| 2025-08-22 | 1471.00 | 1477.00 | 1452.50 | 1468.50 | -0.27% | 155,385 |
| 2025-08-21 | 1485.00 | 1488.00 | 1464.50 | 1472.50 | -0.84% | 141,792 |
| 2025-08-20 | 1488.50 | 1513.50 | 1484.50 | 1485.00 | -0.50% | 170,798 |
| 2025-08-19 | 1477.50 | 1498.00 | 1470.00 | 1492.50 | +1.15% | 128,706 |
| 2025-08-18 | 1480.50 | 1485.50 | 1468.00 | 1475.50 | -0.34% | 155,861 |
| 2025-08-15 | 1485.00 | 1501.50 | 1477.00 | 1480.50 | +0.14% | 170,934 |
| 2025-08-14 | 1488.50 | 1493.50 | 1474.50 | 1478.50 | -0.37% | 139,820 |
| 2025-08-13 | 1506.50 | 1512.00 | 1476.00 | 1484.00 | -0.90% | 186,908 |
| 2025-08-12 | 1487.50 | 1508.00 | 1478.00 | 1497.50 | +1.05% | 140,991 |
| 2025-08-11 | 1499.50 | 1503.00 | 1482.00 | 1482.00 | -0.34% | 146,692 |
| 2025-08-08 | 1493.00 | 1500.00 | 1483.00 | 1487.00 | -0.27% | 211,531 |
| 2025-08-07 | 1462.00 | 1499.50 | 1457.50 | 1491.00 | +3.18% | 221,502 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+5.56%). Worst month: Aug (-2.97%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is DSV A/S's (DSV.CO) latest close?
1349.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is DSV.CO's 52-week high and low?
1913.50 high and 1233.00 low over the trailing 52 weeks, as of 2026-08-07.
What is DSV A/S's strongest and weakest month historically?
Historically, DSV.CO's strongest calendar month has been May (average +5.56%) and its weakest Aug (average -2.97%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 962 daily bars in the Closelook data lake.