Xetra · DS81 · stock
Dsv A/S (DS81) stock price history
Every Xetra trading session of Dsv A/S from Mar 3, 2008 to Sep 28, 2026: 3,883 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DS81 adjusted close, 2008 to 2026
- €246.37
- All time high, 2026
- €246.37
- 52 week high, €140.37 low
- 3,883
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
DS81 key facts
- Dsv A/S (DS81) closed at €159.70 on Sep 28, 2026 on Xetra.
- DS81's all time high close is €246.37, set on Feb 11, 2026; its all time low close is €5.89 on Jan 25, 2010.
- DS81's 52 week range is €140.37 to €246.37.
- DS81 returned +13.8% over the year to Sep 28, 2026 and +1,041% over five years.
- Over ten years DS81 returned +1,197%, +29.2% a year compounded.
- DS81's deepest drawdown was -35.4% from Jan 6, 2022 to Jun 13, 2022.
- DataCedar holds 3,883 daily sessions of DS81 history from Mar 3, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DS81 price chart, 2008 to 2026
DS81 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.1% |
| 3 months | -23.4% |
| 6 months | -20.6% |
| Year to date | -23.4% |
| 1 year | +13.8% |
| 3 years | +13.8% |
| 5 years | +1,041% |
| 10 years | +1,197% |
| Since Mar 3, 2008 | +2,538% |
| Compound annual growth, 18.6 years | +19.3% |
DS81 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €246.37 on Feb 11, 2026
- All time low close
- €5.89 on Jan 25, 2010
- 52 week high
- €246.37 on Feb 11, 2026
- 52 week low
- €140.37 on Oct 30, 2025
- Deepest drawdown
- -35.4% from Jan 6, 2022 to Jun 13, 2022, recovered Dec 5, 2025
- Best single session
- +1,285% on Nov 23, 2021
- Worst single session
- -13.6% on Jul 22, 2026
- Volatility, 1 year annualised
- 41.1%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2008
- 26.4×
- Best calendar year
- 2021, +1,281%
- Worst calendar year
- 2022, -27%
DS81 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Mar 3, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €207.65 | €246.37 | €159.70 | €159.70 | -23.4% | 15.4K | 189 |
| 2025 | €140.37 | €212.20 | €140.37 | €208.42 | +48.5% | 1.5K | 41 |
| 2022 | €197.83 | €197.83 | €127.78 | €140.37 | -27.4% | 5.1K | 143 |
| 2021 | €14.00 | €193.89 | €14.00 | €193.33 | +1,281% | 2.2K | 255 |
| 2020 | €14.00 | €14.00 | €14.00 | €14.00 | 0.0% | 0 | 254 |
| 2019 | €14.00 | €14.00 | €14.00 | €14.00 | 0.0% | 0 | 251 |
| 2018 | €14.00 | €14.00 | €14.00 | €14.00 | 0.0% | 0 | 252 |
| 2017 | €12.31 | €14.00 | €12.31 | €14.00 | +13.7% | 0 | 255 |
| 2016 | €10.91 | €12.31 | €10.91 | €12.31 | +12.9% | 0 | 255 |
| 2015 | €9.74 | €10.91 | €9.74 | €10.91 | +12.0% | 0 | 254 |
| 2014 | €8.76 | €9.74 | €8.76 | €9.74 | +11.2% | 0 | 252 |
| 2013 | €8.03 | €8.76 | €8.03 | €8.76 | +9.1% | 0 | 252 |
| 2012 | €7.49 | €8.03 | €7.49 | €8.03 | +7.2% | 0 | 253 |
| 2011 | €7.24 | €7.49 | €7.24 | €7.49 | +3.5% | 0 | 256 |
| 2010 | €6.05 | €7.24 | €5.89 | €7.24 | +19.6% | 194 | 256 |
| 2009 | €6.05 | €6.05 | €6.05 | €6.05 | 0.0% | 0 | 254 |
| 2008 | €6.05 | €6.05 | €6.05 | €6.05 | n/a | 1.5K | 211 |
DS81 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €159.70 | -10.8% |
| August 2026 | €179.00 | -4.7% |
| July 2026 | €187.90 | -9.7% |
| June 2026 | €208.10 | -3.0% |
| May 2026 | €214.50 | +2.7% |
| April 2026 | €208.80 | +2.0% |
| March 2026 | €204.80 | -4.4% |
| February 2026 | €214.23 | -6.7% |
| January 2026 | €229.72 | +10.2% |
| December 2025 | €208.42 | +9.5% |
| November 2025 | €190.27 | +35.6% |
| October 2025 | €140.37 | 0.0% |
About the DS81 data
Daily bars. 3,883 sessions from Mar 3, 2008 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 3, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DS81/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
DS81 share price history
