Skip to main content
DSV A/S (LON:0JN9)
London flag London · Delayed Price · Currency is GBP · Price in DKK
1,660.50
-1.20 (-0.07%)
At close: Apr 28, 2026

DSV A/S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,671.751,681.001,648.501,665.921,665.920.25%146,237
Apr 27, 20261,679.001,684.001,648.501,661.701,661.70-1.13%26,585
Apr 24, 20261,688.501,698.501,666.001,680.701,680.70-0.20%16,536
Apr 23, 20261,688.001,725.501,649.501,684.031,684.03-1.73%12,319
Apr 22, 20261,722.001,725.221,693.001,713.721,713.720.04%23,544
Apr 21, 20261,709.751,719.001,675.501,712.961,712.961.22%243,407
Apr 20, 20261,682.251,705.001,676.501,692.351,692.35-0.68%24,374
Apr 17, 20261,670.501,726.501,636.501,704.001,704.002.22%276,050
Apr 16, 20261,657.501,691.501,626.001,667.011,667.010.86%89,726
Apr 15, 20261,646.501,667.001,643.501,652.791,652.79-0.28%248,273
Apr 14, 20261,657.751,686.501,641.001,657.441,657.441.68%261,138
Apr 13, 20261,641.501,647.001,615.251,630.051,630.05-2.57%284,474
Apr 10, 20261,629.001,677.501,629.001,673.001,673.003.08%293,879
Apr 9, 20261,622.001,659.001,604.501,623.001,623.00-0.42%535,811
Apr 8, 20261,637.751,640.501,600.001,629.861,629.862.20%1,014,828
Apr 7, 20261,633.501,685.001,559.001,594.791,594.792.02%261,995
Apr 1, 20261,572.001,581.501,540.501,563.171,563.171.47%845,105
Mar 31, 20261,498.001,547.501,491.001,540.501,540.502.19%298,004
Mar 30, 20261,502.251,533.001,495.001,507.501,507.501.28%279,278
Mar 27, 20261,511.251,515.001,482.501,488.501,488.50-1.28%246,734
Mar 26, 20261,504.501,525.001,488.501,507.761,507.76-0.09%119,603
Mar 25, 20261,568.001,599.501,489.501,509.111,509.11-1.72%40,034
Mar 24, 20261,535.251,564.001,501.001,535.501,535.50-1.00%51,040
Mar 23, 20261,503.251,571.001,487.501,550.971,550.97-58,524
Mar 20, 20261,590.001,588.501,540.501,550.971,550.97-3.00%47,445
Mar 19, 20261,605.251,615.751,582.001,599.011,591.97-2.53%58,610
Mar 18, 20261,644.251,653.501,617.001,640.531,633.300.06%18,684
Mar 17, 20261,633.001,647.251,601.001,639.501,632.280.64%49,927
Mar 16, 20261,588.251,633.251,585.481,629.001,621.821.94%35,800
Mar 13, 20261,585.251,608.751,558.501,598.001,590.96-1.43%195,733
Mar 12, 20261,624.751,659.001,592.001,621.111,613.970.06%26,838
Mar 11, 20261,629.251,639.751,597.501,620.181,613.04-1.98%450,140
Mar 10, 20261,630.251,672.501,589.501,652.931,645.653.44%312,877
Mar 9, 20261,619.251,619.001,585.501,598.001,590.96-3.34%3,273,792
Mar 6, 20261,667.251,682.501,638.501,653.291,646.00-0.12%100,832
Mar 5, 20261,661.001,693.501,624.501,655.231,647.932.05%61,377
Mar 4, 20261,603.501,646.501,589.501,621.951,614.811.78%80,164
Mar 3, 20261,645.501,680.001,571.001,593.661,586.64-3.50%45,124
Mar 2, 20261,629.251,673.501,624.001,651.451,644.180.82%89,171
Feb 27, 20261,624.751,639.001,589.501,638.001,630.781.63%74,439
Feb 26, 20261,628.251,636.001,595.501,611.761,604.66-0.81%51,542
Feb 25, 20261,619.751,647.501,584.501,625.001,617.841.71%51,284
Feb 24, 20261,626.751,630.001,585.501,597.751,590.71-2.72%146,237
Feb 23, 20261,684.251,685.501,635.251,642.501,635.26-0.48%38,734
Feb 20, 20261,685.251,722.001,647.001,650.501,643.23-1.53%71,517
Feb 19, 20261,700.751,707.001,658.501,676.081,668.69-1.03%245,564
Feb 18, 20261,669.501,703.501,667.501,693.501,686.043.70%70,490
Feb 17, 20261,624.751,657.501,604.001,633.001,625.81-2.59%14,844
Feb 16, 20261,691.501,697.001,638.001,676.411,669.020.39%197,055
Feb 13, 20261,737.001,748.501,651.501,669.841,662.49-3.33%214,980
Feb 12, 20261,906.501,949.001,635.001,727.441,719.83-9.20%298,106
Feb 11, 20261,866.251,909.001,860.501,902.501,894.121.88%220,706
Feb 10, 20261,892.251,895.001,852.501,867.441,859.21-0.93%78,594
Feb 9, 20261,899.501,915.001,873.001,884.991,876.681.18%647,038
Feb 6, 20261,852.001,894.501,850.001,863.011,854.801.64%260,808
Feb 5, 20261,831.251,865.501,799.001,833.031,824.96-0.10%672,550
Feb 4, 20261,759.001,862.731,710.251,834.961,826.872.89%1,207,447
Feb 3, 20261,794.251,805.001,755.001,783.491,775.630.11%182,805
Feb 2, 20261,758.501,792.501,747.001,781.501,773.650.73%94,123
Jan 30, 20261,747.501,775.001,744.501,768.661,760.870.75%168,534
Jan 29, 20261,750.001,762.001,747.001,755.491,747.751.20%69,777
Jan 28, 20261,746.751,750.001,730.501,734.621,726.98-0.63%55,371
Jan 27, 20261,753.751,755.001,732.501,745.611,737.920.02%103,933
Jan 26, 20261,742.501,747.001,728.501,745.211,737.520.18%37,986
Jan 23, 20261,764.501,767.001,734.001,742.001,734.33-1.90%67,455
Jan 22, 20261,783.501,792.501,766.501,775.681,767.861.88%74,351
Jan 21, 20261,720.001,748.501,718.501,743.001,735.320.57%200,749
Jan 20, 20261,730.251,745.001,714.501,733.151,725.51-0.10%124,932
Jan 19, 20261,710.501,746.501,709.251,734.831,727.19-2.93%27,185
Jan 16, 20261,772.751,792.001,762.501,787.181,779.313.27%31,953
Jan 15, 20261,746.501,778.001,715.501,730.641,723.010.12%714,446
Jan 14, 20261,749.501,755.751,716.501,728.561,720.940.58%96,623
Jan 13, 20261,695.001,732.501,695.501,718.591,711.021.98%63,778
Jan 12, 20261,679.001,698.501,671.001,685.201,677.770.79%31,446
Jan 9, 20261,663.751,681.501,659.501,671.951,664.580.36%31,514
Jan 8, 20261,673.251,672.251,660.501,665.961,658.62-1.10%116,747
Jan 7, 20261,688.001,692.001,666.501,684.561,677.141.82%67,909
Jan 6, 20261,643.501,671.001,640.501,654.421,647.133.15%94,595
Jan 5, 20261,607.501,636.751,596.001,603.921,596.850.35%12,789
Jan 2, 20261,610.751,615.001,589.501,598.371,591.33-1.03%26,605
Dec 30, 20251,619.251,618.501,597.221,615.001,607.890.52%20,446
Dec 29, 20251,587.751,614.001,584.501,606.661,599.581.99%45,830
Dec 23, 20251,578.501,593.001,568.501,575.271,568.33-0.16%20,041
Dec 22, 20251,573.001,587.501,570.501,577.731,570.780.70%204,418
Dec 19, 20251,571.751,581.501,560.501,566.781,559.880.95%75,079
Dec 18, 20251,549.501,576.501,517.001,551.991,545.150.28%117,205
Dec 17, 20251,576.501,567.001,544.501,547.681,540.86-0.69%57,678
Dec 16, 20251,556.751,573.501,551.501,558.491,551.62-2.16%124,932
Dec 15, 20251,619.751,638.001,570.001,592.941,585.92-2.49%141,305
Dec 12, 20251,624.001,639.501,614.751,633.661,626.461.54%104,420
Dec 11, 20251,582.751,623.001,580.001,608.931,601.852.16%76,422
Dec 10, 20251,554.001,581.001,553.001,574.961,568.021.75%194,913
Dec 9, 20251,551.501,562.001,544.001,547.901,541.080.04%31,525
Dec 8, 20251,525.501,557.001,527.001,547.361,540.541.52%18,445
Dec 5, 20251,528.501,533.251,509.001,524.201,517.49-0.69%14,304
Dec 4, 20251,527.501,550.001,529.001,534.811,528.050.84%49,305
Dec 3, 20251,499.251,531.001,498.121,522.001,515.302.26%97,205
Dec 2, 20251,481.001,504.001,477.501,488.431,481.871.09%83,051
Dec 1, 20251,474.751,481.001,461.751,472.431,465.941.09%79,302
Nov 28, 20251,453.501,472.001,444.001,456.501,450.090.67%47,625