Skip to main content
DSV A/S (LON:0JN9)
London flag London · Delayed Price · Currency is GBP · Price in DKK
1,524.20
-10.61 (-0.69%)
At close: Dec 5, 2025

DSV A/S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,528.501,533.251,509.001,524.201,524.20-0.69%14,304
Dec 4, 20251,527.501,550.001,529.001,534.811,534.810.84%49,305
Dec 3, 20251,499.251,531.001,498.121,522.001,522.002.26%97,205
Dec 2, 20251,481.001,504.001,477.501,488.431,488.421.09%83,051
Dec 1, 20251,474.751,481.001,461.751,472.431,472.431.09%79,302
Nov 28, 20251,453.501,472.001,444.001,456.501,456.500.67%47,625
Nov 27, 20251,414.751,472.251,412.501,446.821,446.822.58%152,003
Nov 26, 20251,401.501,424.501,390.501,410.401,410.402.92%159,832
Nov 25, 20251,394.001,395.501,363.501,370.341,370.34-1.67%24,671
Nov 24, 20251,404.251,409.001,380.501,393.681,393.680.84%205,388
Nov 21, 20251,362.751,393.501,360.501,382.001,382.00-0.93%16,164
Nov 20, 20251,408.251,411.501,388.001,394.961,394.960.07%13,554
Nov 19, 20251,365.251,404.501,364.501,393.991,393.991.94%25,237
Nov 18, 20251,383.251,387.001,357.501,367.421,367.42-2.61%334,049
Nov 17, 20251,409.251,416.001,399.501,404.081,404.08-0.89%15,426
Nov 14, 20251,432.751,434.001,406.001,416.651,416.65-2.31%24,511
Nov 13, 20251,481.751,483.001,441.501,450.191,450.19-1.89%74,432
Nov 12, 20251,466.001,487.001,464.001,478.191,478.192.02%33,066
Nov 11, 20251,431.751,466.501,432.001,448.901,448.901.73%26,699
Nov 10, 20251,412.251,440.751,407.001,424.311,424.312.50%36,399
Nov 7, 20251,415.501,428.501,378.501,389.501,389.50-1.17%65,601
Nov 6, 20251,402.751,413.501,397.001,406.001,406.000.49%19,750
Nov 5, 20251,381.751,414.001,374.001,399.101,399.102.42%36,995
Nov 4, 20251,374.251,397.001,346.001,366.021,366.02-1.70%39,487
Nov 3, 20251,384.751,399.001,379.501,389.651,389.650.61%14,040
Oct 31, 20251,376.001,389.001,375.001,381.161,381.16-0.69%23,344
Oct 30, 20251,409.751,414.001,377.001,390.811,390.81-1.46%18,311
Oct 29, 20251,404.501,417.001,401.001,411.361,411.36-1.10%102,462
Oct 28, 20251,416.251,449.501,406.501,427.121,427.121.41%193,443
Oct 27, 20251,404.751,414.001,388.501,407.331,407.330.41%20,252
Oct 24, 20251,418.251,419.501,385.001,401.531,401.53-0.08%27,488
Oct 23, 20251,430.001,430.001,384.501,402.641,402.644.81%116,847
Oct 22, 20251,337.251,342.751,328.501,338.311,338.310.17%23,583
Oct 21, 20251,352.751,353.501,327.001,335.981,335.98-1.11%24,760
Oct 20, 20251,342.751,351.001,331.001,351.001,351.001.20%20,838
Oct 17, 20251,317.251,339.501,321.001,334.981,334.98-0.25%12,241
Oct 16, 20251,297.751,350.001,297.001,338.321,338.323.64%32,098
Oct 15, 20251,286.501,297.001,281.501,291.281,291.281.70%14,645
Oct 14, 20251,278.501,288.501,237.001,269.691,269.69-0.61%27,714
Oct 13, 20251,280.751,295.251,274.001,277.501,277.50-1.35%10,210
Oct 10, 20251,290.001,302.501,292.001,295.001,295.00-0.61%10,764
Oct 9, 20251,303.251,309.501,295.001,302.991,302.99-0.37%30,961
Oct 8, 20251,306.751,312.501,287.001,307.781,307.78-0.78%24,698
Oct 7, 20251,324.001,328.001,314.001,318.071,318.07-0.25%20,818
Oct 6, 20251,340.251,341.501,313.001,321.401,321.40-0.27%8,894
Oct 3, 20251,310.501,334.501,307.001,325.021,325.020.77%74,400
Oct 2, 20251,297.751,316.001,295.001,314.881,314.883.80%28,832
Oct 1, 20251,262.501,284.001,249.001,266.751,266.75-0.23%42,219
Sep 30, 20251,269.001,273.501,262.001,269.671,269.67-0.20%94,380
Sep 29, 20251,276.251,280.501,267.501,272.251,272.25-0.78%57,939
Sep 26, 20251,280.001,291.501,272.501,282.251,282.25-1.17%203,741
Sep 25, 20251,314.251,317.001,280.001,297.431,297.43-1.98%41,582
Sep 24, 20251,323.501,328.501,317.501,323.631,323.630.84%19,654
Sep 23, 20251,294.251,332.501,291.501,312.611,312.611.26%51,263
Sep 22, 20251,313.501,317.001,295.501,296.291,296.29-2.14%363,530
Sep 19, 20251,376.501,378.001,313.501,324.651,324.65-4.10%95,593
Sep 18, 20251,385.001,390.001,374.001,381.351,381.35-0.88%57,881
Sep 17, 20251,394.501,399.501,380.001,393.631,393.631.34%29,987
Sep 16, 20251,373.001,391.501,365.501,375.221,375.220.68%31,973
Sep 15, 20251,365.751,389.251,366.001,366.001,366.00-0.03%132,508
Sep 12, 20251,341.751,387.001,340.001,366.371,366.373.87%46,743
Sep 11, 20251,310.501,333.001,302.001,315.441,315.440.08%56,021
Sep 10, 20251,326.751,327.501,304.251,314.401,314.40-1.13%24,082
Sep 9, 20251,325.501,340.501,316.501,329.371,329.370.03%17,084
Sep 8, 20251,359.501,362.501,316.501,328.981,328.98-1.37%54,669
Sep 5, 20251,352.501,357.501,343.001,347.491,347.49-0.68%13,799
Sep 4, 20251,358.001,370.251,335.001,356.721,356.720.77%24,362
Sep 3, 20251,381.751,383.001,336.501,346.371,346.37-4.08%133,422
Sep 2, 20251,422.501,423.501,373.501,403.621,403.62-1.52%115,131
Sep 1, 20251,410.001,430.501,408.501,425.221,425.220.51%14,255
Aug 29, 20251,434.001,435.001,407.001,418.031,418.03-1.82%17,956
Aug 28, 20251,456.001,455.501,432.501,444.321,444.32-0.50%10,103
Aug 27, 20251,456.001,465.001,447.501,451.561,451.560.55%4,414
Aug 26, 20251,447.001,451.251,436.001,443.551,443.55-0.88%81,483
Aug 25, 20251,458.001,461.501,452.001,456.361,456.36-0.88%15,607
Aug 22, 20251,469.251,476.001,452.501,469.251,469.25-0.51%23,501
Aug 21, 20251,484.751,487.501,466.001,476.731,476.73-1.65%58,999
Aug 20, 20251,485.501,512.501,484.501,501.491,501.491.05%9,493
Aug 19, 20251,477.251,497.501,471.251,485.941,485.940.83%14,465
Aug 18, 20251,478.751,483.251,468.501,473.671,473.67-0.74%5,608
Aug 15, 20251,486.751,500.001,477.001,484.661,484.66-0.16%82,196
Aug 14, 20251,488.251,493.501,477.001,487.041,487.04-0.12%8,400
Aug 13, 20251,507.251,508.001,479.501,488.871,488.87-0.15%42,566
Aug 12, 20251,489.251,507.001,478.501,491.131,491.130.01%3,851
Aug 11, 20251,499.251,503.501,482.001,490.961,490.96-0.12%16,314
Aug 8, 20251,492.001,498.001,484.251,492.741,492.740.05%20,818
Aug 7, 20251,460.751,499.501,458.001,492.061,492.052.30%25,737
Aug 6, 20251,451.751,466.501,445.001,458.571,458.572.05%20,405
Aug 5, 20251,437.001,450.001,421.001,429.291,429.29-1.02%33,658
Aug 4, 20251,438.501,444.011,411.001,444.011,444.011.78%24,723
Aug 1, 20251,440.501,442.501,406.501,418.731,418.73-4.24%47,666
Jul 31, 20251,530.751,536.501,464.501,481.571,481.57-4.12%42,163
Jul 30, 20251,554.751,551.751,528.501,545.251,545.25-0.92%26,097
Jul 29, 20251,555.501,566.001,548.501,559.661,559.660.04%20,330
Jul 28, 20251,572.251,578.001,548.501,559.001,559.000.92%18,917
Jul 25, 20251,530.751,555.001,531.501,544.811,544.811.22%8,896
Jul 24, 20251,520.751,565.501,518.501,526.251,526.25-0.10%77,547
Jul 23, 20251,500.501,537.501,504.501,527.721,527.722.43%36,365
Jul 22, 20251,514.501,515.501,482.001,491.541,491.54-1.55%24,784
Jul 21, 20251,517.501,529.501,511.001,515.001,515.00-0.30%6,098