Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Copenhagen - Delayed Quote DKK

DSV A/S (DSV.CO)

Compare
1,223.00
-34.50
(-2.74%)
At close: April 16 at 4:59:36 PM GMT+2
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251,235.501,253.501,223.001,223.001,223.00363,135
Apr 15, 20251,187.001,267.501,183.001,257.501,257.50811,743
Apr 14, 20251,152.501,156.501,110.001,151.001,151.00392,524
Apr 11, 20251,140.001,150.001,087.001,117.001,117.00446,432
Apr 10, 20251,299.001,299.001,139.501,139.501,139.50872,394
Apr 9, 20251,070.001,123.001,053.501,055.001,055.00660,423
Apr 8, 20251,138.501,169.501,107.501,154.501,154.50730,094
Apr 7, 20251,085.001,181.001,073.001,126.001,126.001,100,443
Apr 4, 20251,258.001,273.501,171.501,180.001,180.00902,101
Apr 3, 20251,285.001,298.001,240.501,282.001,282.00604,831
Apr 2, 20251,356.001,361.501,340.001,353.001,353.00332,503
Apr 1, 20251,341.501,371.001,338.501,361.001,361.00271,558
Mar 31, 20251,345.501,349.001,323.501,332.501,332.50385,833
Mar 28, 20251,341.001,362.001,327.001,359.501,359.50310,708
Mar 27, 20251,361.001,362.001,340.001,348.001,348.00303,007
Mar 26, 20251,392.001,395.001,362.001,369.001,369.00339,877
Mar 25, 20251,395.001,403.501,380.501,395.501,395.50221,321
Mar 24, 20251,449.001,464.501,389.501,395.001,395.00381,550
Mar 21, 2025 7.00 Dividend
Mar 21, 20251,472.001,473.001,432.501,445.001,445.00460,608
Mar 20, 20251,479.001,490.501,469.501,490.501,483.50267,162
Mar 19, 20251,469.001,490.001,464.501,482.501,475.54180,619
Mar 18, 20251,446.501,460.001,436.001,460.001,453.14181,686
Mar 17, 20251,438.001,449.501,429.501,441.001,434.23179,931
Mar 14, 20251,400.001,438.001,390.001,434.001,427.27251,804
Mar 13, 20251,401.501,411.501,394.501,395.501,388.95176,225
Mar 12, 20251,406.501,429.501,396.501,407.001,400.39197,819
Mar 11, 20251,423.001,426.001,389.001,390.501,383.97238,371
Mar 10, 20251,431.001,440.001,398.001,407.001,400.39353,009
Mar 7, 20251,450.001,454.501,414.001,424.501,417.81252,408
Mar 6, 20251,439.001,479.001,431.501,463.001,456.13275,782
Mar 5, 20251,400.001,453.001,397.001,439.001,432.24343,073
Mar 4, 20251,456.001,456.001,391.501,399.001,392.43370,201
Mar 3, 20251,444.501,464.001,431.001,453.501,446.67186,142
Feb 28, 20251,415.001,445.001,408.501,443.501,436.72565,533
Feb 27, 20251,434.501,443.501,414.001,427.501,420.80238,219
Feb 26, 20251,422.501,451.501,416.001,445.001,438.21236,233
Feb 25, 20251,441.001,443.001,411.501,420.001,413.33331,654
Feb 24, 20251,444.501,460.001,441.501,445.001,438.21217,689
Feb 21, 20251,453.001,469.001,440.001,443.001,436.22214,780
Feb 20, 20251,471.001,471.001,457.001,458.001,451.15188,912
Feb 19, 20251,470.001,490.501,466.001,472.001,465.09238,613
Feb 18, 20251,463.001,485.001,458.501,477.001,470.06212,106
Feb 17, 20251,448.501,472.001,448.001,454.001,447.17145,801
Feb 14, 20251,444.501,455.001,431.001,442.001,435.23136,307
Feb 13, 20251,435.501,450.001,426.001,450.001,443.19213,536
Feb 12, 20251,452.501,452.501,428.001,435.501,428.76221,569
Feb 11, 20251,432.501,453.001,413.501,453.001,446.18284,499
Feb 10, 20251,405.001,433.001,402.501,424.501,417.81194,077
Feb 7, 20251,405.501,413.001,394.501,405.001,398.40247,051
Feb 6, 20251,407.501,422.501,398.501,411.001,404.37388,599
Feb 5, 20251,418.001,425.001,401.001,418.001,411.34366,991
Feb 4, 20251,327.501,460.001,320.001,424.001,417.31660,712
Feb 3, 20251,404.501,406.501,353.501,397.501,390.94611,077
Jan 31, 20251,460.501,464.001,432.001,436.001,429.26329,368
Jan 30, 20251,460.501,469.001,435.001,456.001,449.16278,885
Jan 29, 20251,468.001,478.501,460.501,460.501,453.64209,609
Jan 28, 20251,465.501,470.001,443.501,457.001,450.16230,252
Jan 27, 20251,454.501,460.001,430.001,460.001,453.14310,564
Jan 24, 20251,481.501,487.001,458.001,465.001,458.12228,929
Jan 23, 20251,470.001,491.001,470.001,479.001,472.05176,221
Jan 22, 20251,474.501,481.501,465.001,465.001,458.12667,079
Jan 21, 20251,458.001,483.001,445.001,477.501,470.56407,783
Jan 20, 20251,420.501,454.501,420.501,445.001,438.21234,623
Jan 17, 20251,440.001,446.501,396.001,426.501,419.80553,084
Jan 16, 20251,474.501,476.501,441.501,451.001,444.19328,270
Jan 15, 20251,472.501,489.001,463.501,471.501,464.59278,101
Jan 14, 20251,509.501,517.501,473.001,483.001,476.04288,505
Jan 13, 20251,511.501,512.001,491.001,509.501,502.41188,245
Jan 10, 20251,512.001,518.501,500.001,515.001,507.88134,092
Jan 9, 20251,523.001,523.001,488.001,510.001,502.91193,848
Jan 8, 20251,531.001,548.501,517.001,528.501,521.32169,474
Jan 7, 20251,536.001,539.501,513.001,535.001,527.79284,882
Jan 6, 20251,525.001,544.001,521.001,536.501,529.28181,183
Jan 3, 20251,540.501,548.501,521.001,530.501,523.31148,170
Jan 2, 20251,527.501,547.001,518.501,539.501,532.27122,769
Dec 30, 20241,541.501,541.501,521.001,529.001,521.82191,118
Dec 27, 20241,523.501,548.501,518.501,544.001,536.75166,613
Dec 23, 20241,503.001,522.501,499.501,513.001,505.89144,638
Dec 20, 20241,494.001,511.001,486.001,507.001,499.92564,485
Dec 19, 20241,487.001,506.001,469.501,496.001,488.97308,410
Dec 18, 20241,513.501,517.501,495.001,500.001,492.96306,715
Dec 17, 20241,535.001,535.501,497.501,516.501,509.38299,785
Dec 16, 20241,542.501,559.001,536.501,550.001,542.72313,146
Dec 13, 20241,544.501,549.501,533.501,541.501,534.26190,998
Dec 12, 20241,535.001,547.501,526.001,541.001,533.76162,393
Dec 11, 20241,537.001,541.001,518.001,540.001,532.77235,825
Dec 10, 20241,523.501,544.501,523.001,538.001,530.78251,979
Dec 9, 20241,519.001,532.001,515.501,524.501,517.34188,214
Dec 6, 20241,534.001,537.001,518.001,524.001,516.84199,131
Dec 5, 20241,535.001,553.001,529.001,534.001,526.80182,430
Dec 4, 20241,541.001,547.001,518.501,542.501,535.26225,761
Dec 3, 20241,543.001,544.001,532.501,536.501,529.28194,507
Dec 2, 20241,499.001,536.501,492.501,536.501,529.28269,166
Nov 29, 20241,489.501,507.001,483.001,507.001,499.92384,113
Nov 28, 20241,484.001,501.001,481.501,488.501,481.51131,003
Nov 27, 20241,480.001,485.501,470.001,484.001,477.03327,723
Nov 26, 20241,479.001,501.001,476.501,483.501,476.53192,516
Nov 25, 20241,504.001,506.501,466.501,483.501,476.53936,015
Nov 22, 20241,517.501,518.001,493.501,504.001,496.94324,412
Nov 21, 20241,520.001,523.501,498.501,510.001,502.91330,645
Nov 20, 20241,499.501,544.001,498.501,524.001,516.84504,023
Nov 19, 20241,483.501,504.501,481.501,495.001,487.98523,386
Nov 18, 20241,470.001,487.501,468.501,485.001,478.03322,041
Nov 15, 20241,473.001,478.001,463.501,465.501,458.62174,336
Nov 14, 20241,461.001,471.501,451.501,463.001,456.13198,795
Nov 13, 20241,464.501,471.001,452.501,456.501,449.66231,262
Nov 12, 20241,491.501,497.501,471.001,477.001,470.06225,602
Nov 11, 20241,483.501,503.501,483.501,498.501,491.46213,685
Nov 8, 20241,484.501,500.001,479.501,482.501,475.54184,169
Nov 7, 20241,498.501,509.501,479.501,479.501,472.55283,311
Nov 6, 20241,500.001,500.501,453.001,500.001,492.96520,627
Nov 5, 20241,509.001,509.001,491.501,508.001,500.92147,511
Nov 4, 20241,515.001,524.001,500.001,510.001,502.91190,281
Nov 1, 20241,491.001,523.501,487.501,519.001,511.87229,799
Oct 31, 20241,489.001,497.501,479.001,490.501,483.50284,682
Oct 30, 20241,499.501,506.501,479.001,498.001,490.96256,826
Oct 29, 20241,512.001,517.001,500.001,502.001,494.95196,608
Oct 28, 20241,512.001,529.501,506.501,518.001,510.87240,226
Oct 25, 20241,495.001,509.001,485.001,500.001,492.96206,953
Oct 24, 20241,507.001,516.501,499.001,499.001,491.96333,331
Oct 23, 20241,517.001,525.501,493.001,511.001,503.90223,287
Oct 22, 20241,514.501,519.501,503.501,514.001,506.89188,771
Oct 21, 20241,495.001,517.001,492.501,510.501,503.41246,736
Oct 18, 20241,504.001,517.501,496.501,496.501,489.47323,014
Oct 17, 20241,512.501,516.501,494.501,504.501,497.43268,802
Oct 16, 20241,510.501,519.501,503.501,515.001,507.88179,718
Oct 15, 20241,525.001,527.501,504.001,518.001,510.87287,270
Oct 14, 20241,518.501,536.501,514.501,525.001,517.84208,721
Oct 11, 20241,530.001,533.501,509.001,511.001,503.90509,469
Oct 10, 20241,540.001,547.001,510.501,528.501,521.32438,329
Oct 9, 20241,531.501,563.501,517.001,563.501,556.163,036,332
Oct 8, 20241,496.001,533.501,496.001,523.001,515.851,600,407
Oct 7, 20241,504.501,509.501,482.501,496.001,488.97361,192
Oct 4, 20241,542.001,542.001,489.001,504.501,497.431,645,432
Oct 3, 20241,415.001,418.001,390.501,410.501,403.88246,840
Oct 2, 20241,389.001,466.001,357.501,417.001,410.35773,610
Oct 1, 20241,380.501,384.001,359.501,372.501,366.05272,729
Sep 30, 20241,380.001,403.001,365.501,382.501,376.01295,160
Sep 27, 20241,383.501,398.001,372.001,395.001,388.45293,689
Sep 26, 20241,380.001,399.001,380.001,388.001,381.48223,904
Sep 25, 20241,356.001,391.001,356.001,366.001,359.58207,245
Sep 24, 20241,387.001,390.001,325.501,359.001,352.62222,184
Sep 23, 20241,354.001,371.501,346.001,371.501,365.06212,059
Sep 20, 20241,375.001,376.501,355.501,363.501,357.10412,265
Sep 19, 20241,397.501,407.001,365.001,377.501,371.03283,564
Sep 18, 20241,408.001,413.001,325.001,385.001,378.50587,155
Sep 17, 20241,373.001,412.501,373.001,407.001,400.39572,831
Sep 16, 20241,374.501,394.001,357.501,371.501,365.06355,132
Sep 13, 20241,425.001,434.001,347.501,388.501,381.981,228,590
Sep 12, 20241,370.001,375.001,324.501,375.001,368.541,121,088
Sep 11, 20241,245.501,259.501,243.501,249.501,243.63177,963
Sep 10, 20241,233.001,257.501,231.001,245.501,239.65198,834
Sep 9, 20241,231.001,265.001,226.501,238.001,232.19261,648
Sep 6, 20241,224.501,256.001,189.501,236.001,230.20401,947
Sep 5, 20241,250.001,263.001,225.001,225.001,219.25273,233
Sep 4, 20241,216.001,229.501,209.501,225.001,219.25191,678
Sep 3, 20241,226.501,238.501,222.001,233.501,227.71189,758
Sep 2, 20241,193.001,225.501,184.001,225.001,219.25180,821
Aug 30, 20241,235.001,237.501,198.001,205.001,199.34576,748
Aug 29, 20241,233.501,246.001,233.001,238.501,232.68191,474
Aug 28, 20241,230.001,243.501,226.501,235.001,229.20131,853
Aug 27, 20241,230.001,243.501,229.001,229.501,223.73103,262
Aug 26, 20241,235.001,254.501,228.001,228.001,222.23188,961
Aug 23, 20241,260.001,265.001,207.001,235.001,229.20446,754
Aug 22, 20241,260.001,267.501,254.001,262.001,256.0798,332
Aug 21, 20241,259.001,267.501,254.001,260.001,254.08113,584
Aug 20, 20241,265.501,271.501,252.001,256.001,250.10132,243
Aug 19, 20241,244.501,265.001,244.501,264.001,258.06135,695
Aug 16, 20241,260.001,264.501,233.001,244.501,238.66239,825
Aug 15, 20241,259.001,269.501,250.001,260.001,254.08259,366
Aug 14, 20241,228.001,262.001,226.501,255.001,249.11367,289
Aug 13, 20241,218.001,225.501,207.501,223.501,217.75197,003
Aug 12, 20241,220.501,228.001,210.501,215.501,209.79188,177
Aug 9, 20241,214.501,224.501,209.001,215.501,209.79209,205
Aug 8, 20241,205.001,212.501,178.501,212.001,206.31255,043
Aug 7, 20241,174.001,217.001,166.501,213.501,207.80247,164
Aug 6, 20241,178.001,185.001,153.501,175.501,169.98308,537
Aug 5, 20241,174.001,194.001,151.001,156.501,151.07435,447
Aug 2, 20241,247.001,247.001,209.001,210.001,204.32335,355
Aug 1, 20241,264.001,270.501,253.501,255.001,249.11222,049
Jul 31, 20241,273.501,280.501,252.001,264.001,258.06282,892
Jul 30, 20241,247.001,264.501,241.501,260.001,254.08191,955
Jul 29, 20241,253.501,264.501,238.001,246.501,240.65191,175
Jul 26, 20241,252.501,270.001,250.001,250.001,244.13381,347
Jul 25, 20241,244.001,254.501,214.001,249.001,243.13411,670
Jul 24, 20241,247.001,271.501,230.501,234.001,228.20600,249
Jul 23, 20241,219.501,222.501,193.501,203.001,197.35412,872
Jul 22, 20241,199.001,217.001,191.001,213.501,207.80334,618
Jul 19, 20241,190.001,195.001,161.001,184.501,178.94216,110
Jul 18, 20241,145.501,201.501,135.001,185.501,179.93310,613
Jul 17, 20241,159.501,162.501,134.501,134.501,129.17198,890
Jul 16, 20241,160.501,171.001,149.501,162.001,156.54206,589
Jul 15, 20241,174.501,190.001,163.001,164.001,158.53186,735
Jul 12, 20241,196.001,198.001,159.001,178.501,172.97322,184
Jul 11, 20241,185.001,196.501,174.001,194.501,188.89253,655
Jul 10, 20241,150.001,177.001,141.501,173.501,167.99196,827
Jul 9, 20241,162.001,169.001,137.001,141.001,135.64190,013
Jul 8, 20241,171.501,175.001,150.001,159.501,154.05280,316
Jul 5, 20241,175.501,184.001,171.001,176.001,170.48227,810
Jul 4, 20241,176.001,184.001,163.001,175.501,169.98229,406
Jul 3, 20241,155.001,183.001,147.001,173.501,167.99441,634
Jul 2, 20241,144.001,153.501,125.501,137.501,132.16295,364
Jul 1, 20241,073.501,148.501,063.001,143.501,138.13482,836
Jun 28, 20241,076.501,093.501,067.001,067.001,061.99221,959
Jun 27, 20241,088.501,090.001,065.001,073.001,067.96256,775
Jun 26, 20241,100.001,119.001,086.501,093.501,088.36275,414
Jun 25, 20241,080.001,092.501,072.001,090.501,085.38240,770
Jun 24, 20241,058.501,077.501,048.001,074.001,068.96186,822
Jun 21, 20241,073.001,078.001,051.001,059.001,054.03576,184
Jun 20, 20241,062.501,077.001,051.501,064.501,059.50155,258
Jun 19, 20241,073.501,074.501,047.501,060.501,055.52348,637
Jun 18, 20241,085.001,085.001,076.001,082.001,076.92209,541
Jun 17, 20241,082.501,084.501,071.501,075.501,070.45242,247
Jun 14, 20241,113.001,120.501,081.501,081.501,076.42471,407
Jun 13, 20241,096.001,127.001,091.001,112.501,107.28309,799
Jun 12, 20241,097.501,105.001,075.501,100.501,095.33273,973
Jun 11, 20241,115.001,115.001,079.001,097.001,091.85382,035
Jun 10, 20241,100.001,117.001,092.001,116.501,111.26236,508
Jun 7, 20241,105.001,115.001,097.501,109.501,104.29399,278
Jun 6, 20241,081.001,114.501,075.001,103.001,097.82762,164
Jun 4, 20241,052.501,072.001,047.501,053.001,048.05255,235
Jun 3, 20241,060.001,066.501,041.501,042.001,037.11272,597
May 31, 20241,012.001,054.001,012.001,054.001,049.052,478,847
May 30, 20241,018.001,023.501,008.501,016.001,011.23304,572
May 29, 20241,041.001,042.001,023.001,025.501,020.68394,573
May 28, 20241,042.001,050.001,041.001,046.001,041.09154,783
May 27, 20241,039.501,044.001,029.001,044.001,039.10222,528
May 24, 20241,055.501,065.501,042.001,044.501,039.59279,457
May 23, 20241,043.501,062.501,041.501,061.501,056.51420,409
May 22, 20241,036.001,050.001,027.501,043.501,038.60213,637
May 21, 20241,058.501,059.501,035.501,045.001,040.09392,164
May 17, 20241,066.501,069.501,058.001,058.001,053.03200,026
May 16, 20241,054.001,070.001,051.501,070.001,064.97312,163
May 15, 20241,048.001,056.001,037.001,055.001,050.05428,426
May 14, 20241,035.001,062.001,035.001,044.501,039.59978,606
May 13, 20241,050.001,054.001,028.501,039.001,034.121,093,211
May 8, 20241,016.501,020.001,009.501,018.501,013.72352,176
May 7, 20241,009.501,022.501,006.001,016.501,011.73466,567
May 6, 2024982.80999.60982.80999.60994.91246,659
May 3, 2024984.00991.60980.40982.80978.18303,038
May 2, 2024991.00997.20981.60982.20977.59310,163
May 1, 2024996.001,006.50986.20990.60985.95202,368
Apr 30, 20241,017.001,025.00995.20997.80993.11478,486
Apr 29, 20241,033.001,041.001,009.501,016.001,011.23459,072
Apr 26, 2024997.001,033.00996.601,032.001,027.15464,154
Apr 25, 20241,019.501,031.00988.00988.00983.36572,572
Apr 24, 20241,026.001,044.501,015.501,019.501,014.71907,330
Apr 23, 20241,082.001,094.501,068.001,076.501,071.44478,915
Apr 22, 20241,080.001,087.501,072.501,081.001,075.92357,353
Apr 19, 20241,074.001,077.501,063.001,070.001,064.97339,455
Apr 18, 20241,098.501,098.501,074.001,074.001,068.96274,061
Apr 17, 20241,110.501,116.501,095.001,095.001,089.86310,920
Apr 16, 20241,123.001,123.001,105.001,111.001,105.78186,860

Related Tickers

NTG.CO NTG Nordic Transport Group A/S
255.50
+2.20%
 
EXPD Expeditors International of Washington, Inc.
105.48
-4.14%
 
KNIN.SW Kuehne + Nagel International AG
180.30
-0.36%
 
DHL.DE Deutsche Post AG
35.62
-1.71%
 
KALMAR.HE Kalmar Oyj
25.70
-0.54%
 
JBHT J.B. Hunt Transport Services, Inc.
124.73
-7.68%
 
HXHX Haoxin Holdings Limited Class A Ordinary Shares
2.6800
-13.83%
 
CHRW C.H. Robinson Worldwide, Inc.
89.86
-1.86%
 
FDX FedEx Corporation
203.56
-1.83%
 
0QIM.IL CTT - Correios De Portugal, S.A.
7.07
-0.63%