Skip to main content
DSV A/S (LON:0JN9)
London flag London · Delayed Price · Currency is GBP · Price in DKK
1,598.00
-55.29 (-3.34%)
At close: Mar 9, 2026

DSV A/S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,667.251,682.501,638.501,653.291,653.29-0.12%100,832
Mar 5, 20261,661.001,693.501,624.501,655.231,655.232.05%61,377
Mar 4, 20261,603.501,646.501,589.501,621.951,621.951.78%80,164
Mar 3, 20261,645.501,680.001,571.001,593.661,593.66-3.50%45,124
Mar 2, 20261,629.251,673.501,624.001,651.451,651.450.82%89,171
Feb 27, 20261,624.751,639.001,589.501,638.001,638.001.63%74,439
Feb 26, 20261,628.251,636.001,595.501,611.761,611.76-0.81%51,542
Feb 25, 20261,619.751,647.501,584.501,625.001,625.001.71%51,284
Feb 24, 20261,626.751,630.001,585.501,597.751,597.75-2.72%146,237
Feb 23, 20261,684.251,685.501,635.251,642.501,642.50-0.48%38,734
Feb 20, 20261,685.251,722.001,647.001,650.501,650.50-1.53%71,517
Feb 19, 20261,700.751,707.001,658.501,676.081,676.08-1.03%245,564
Feb 18, 20261,669.501,703.501,667.501,693.501,693.503.70%70,490
Feb 17, 20261,624.751,657.501,604.001,633.001,633.00-2.59%14,844
Feb 16, 20261,691.501,697.001,638.001,676.411,676.410.39%197,055
Feb 13, 20261,737.001,748.501,651.501,669.841,669.84-3.33%214,980
Feb 12, 20261,906.501,949.001,635.001,727.441,727.44-9.20%298,106
Feb 11, 20261,866.251,909.001,860.501,902.501,902.501.88%220,706
Feb 10, 20261,892.251,895.001,852.501,867.441,867.44-0.93%78,594
Feb 9, 20261,899.501,915.001,873.001,884.991,884.991.18%647,038
Feb 6, 20261,852.001,894.501,850.001,863.011,863.011.64%260,808
Feb 5, 20261,831.251,865.501,799.001,833.031,833.03-0.10%672,550
Feb 4, 20261,759.001,862.731,710.251,834.961,834.962.89%1,207,447
Feb 3, 20261,794.251,805.001,755.001,783.491,783.490.11%182,805
Feb 2, 20261,758.501,792.501,747.001,781.501,781.500.73%94,123
Jan 30, 20261,747.501,775.001,744.501,768.661,768.660.75%168,534
Jan 29, 20261,750.001,762.001,747.001,755.491,755.491.20%69,777
Jan 28, 20261,746.751,750.001,730.501,734.621,734.62-0.63%55,371
Jan 27, 20261,753.751,755.001,732.501,745.611,745.610.02%103,933
Jan 26, 20261,742.501,747.001,728.501,745.211,745.210.18%37,986
Jan 23, 20261,764.501,767.001,734.001,742.001,742.00-1.90%67,455
Jan 22, 20261,783.501,792.501,766.501,775.681,775.681.88%74,351
Jan 21, 20261,720.001,748.501,718.501,743.001,743.000.57%200,749
Jan 20, 20261,730.251,745.001,714.501,733.151,733.15-0.10%124,932
Jan 19, 20261,710.501,746.501,709.251,734.831,734.83-2.93%27,185
Jan 16, 20261,772.751,792.001,762.501,787.181,787.183.27%31,953
Jan 15, 20261,746.501,778.001,715.501,730.641,730.630.12%714,446
Jan 14, 20261,749.501,755.751,716.501,728.561,728.560.58%96,623
Jan 13, 20261,695.001,732.501,695.501,718.591,718.591.98%63,778
Jan 12, 20261,679.001,698.501,671.001,685.201,685.200.79%31,446
Jan 9, 20261,663.751,681.501,659.501,671.951,671.950.36%31,514
Jan 8, 20261,673.251,672.251,660.501,665.961,665.96-1.10%116,747
Jan 7, 20261,688.001,692.001,666.501,684.561,684.561.82%67,909
Jan 6, 20261,643.501,671.001,640.501,654.421,654.423.15%94,595
Jan 5, 20261,607.501,636.751,596.001,603.921,603.920.35%12,789
Jan 2, 20261,610.751,615.001,589.501,598.371,598.37-1.03%26,605
Dec 30, 20251,619.251,618.501,597.221,615.001,615.000.52%20,446
Dec 29, 20251,587.751,614.001,584.501,606.661,606.661.99%45,830
Dec 23, 20251,578.501,593.001,568.501,575.271,575.27-0.16%20,041
Dec 22, 20251,573.001,587.501,570.501,577.731,577.730.70%204,418
Dec 19, 20251,571.751,581.501,560.501,566.781,566.780.95%75,079
Dec 18, 20251,549.501,576.501,517.001,551.991,551.980.28%117,205
Dec 17, 20251,576.501,567.001,544.501,547.681,547.68-0.69%57,678
Dec 16, 20251,556.751,573.501,551.501,558.491,558.48-2.16%124,932
Dec 15, 20251,619.751,638.001,570.001,592.941,592.94-2.49%141,305
Dec 12, 20251,624.001,639.501,614.751,633.661,633.661.54%104,420
Dec 11, 20251,582.751,623.001,580.001,608.931,608.932.16%76,422
Dec 10, 20251,554.001,581.001,553.001,574.961,574.961.75%194,913
Dec 9, 20251,551.501,562.001,544.001,547.901,547.900.04%31,525
Dec 8, 20251,525.501,557.001,527.001,547.361,547.361.52%18,445
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