DSV A/S (LON:0JN9)
London · Delayed Price · Currency is GBP · Price in DKK 1,266.75
-2.92 (-0.23%)
At close: Oct 1, 2025
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,262.50 | 1,284.00 | 1,249.00 | 1,266.75 | 1,266.75 | -0.23% | 42,219 |
| Sep 30, 2025 | 1,269.00 | 1,273.50 | 1,262.00 | 1,269.67 | 1,269.67 | -0.20% | 94,380 |
| Sep 29, 2025 | 1,276.25 | 1,280.50 | 1,267.50 | 1,272.25 | 1,272.25 | -0.78% | 57,939 |
| Sep 26, 2025 | 1,280.00 | 1,291.50 | 1,272.50 | 1,282.25 | 1,282.25 | -1.17% | 203,741 |
| Sep 25, 2025 | 1,314.25 | 1,317.00 | 1,280.00 | 1,297.43 | 1,297.43 | -1.98% | 41,582 |
| Sep 24, 2025 | 1,323.50 | 1,328.50 | 1,317.50 | 1,323.63 | 1,323.63 | 0.84% | 19,654 |
| Sep 23, 2025 | 1,294.25 | 1,332.50 | 1,291.50 | 1,312.61 | 1,312.61 | 1.26% | 51,263 |
| Sep 22, 2025 | 1,313.50 | 1,317.00 | 1,295.50 | 1,296.29 | 1,296.29 | -2.14% | 363,530 |
| Sep 19, 2025 | 1,376.50 | 1,378.00 | 1,313.50 | 1,324.65 | 1,324.65 | -4.10% | 95,593 |
| Sep 18, 2025 | 1,385.00 | 1,390.00 | 1,374.00 | 1,381.35 | 1,381.35 | -0.88% | 57,881 |
| Sep 17, 2025 | 1,394.50 | 1,399.50 | 1,380.00 | 1,393.63 | 1,393.63 | 1.34% | 29,987 |
| Sep 16, 2025 | 1,373.00 | 1,391.50 | 1,365.50 | 1,375.22 | 1,375.22 | 0.68% | 31,973 |
| Sep 15, 2025 | 1,365.75 | 1,389.25 | 1,366.00 | 1,366.00 | 1,366.00 | -0.03% | 132,508 |
| Sep 12, 2025 | 1,341.75 | 1,387.00 | 1,340.00 | 1,366.37 | 1,366.37 | 3.87% | 46,743 |
| Sep 11, 2025 | 1,310.50 | 1,333.00 | 1,302.00 | 1,315.44 | 1,315.44 | 0.08% | 56,021 |
| Sep 10, 2025 | 1,326.75 | 1,327.50 | 1,304.25 | 1,314.40 | 1,314.40 | -1.13% | 24,082 |
| Sep 9, 2025 | 1,325.50 | 1,340.50 | 1,316.50 | 1,329.37 | 1,329.37 | 0.03% | 17,084 |
| Sep 8, 2025 | 1,359.50 | 1,362.50 | 1,316.50 | 1,328.98 | 1,328.98 | -1.37% | 54,669 |
| Sep 5, 2025 | 1,352.50 | 1,357.50 | 1,343.00 | 1,347.49 | 1,347.49 | -0.68% | 13,799 |
| Sep 4, 2025 | 1,358.00 | 1,370.25 | 1,335.00 | 1,356.72 | 1,356.72 | 0.77% | 24,362 |
| Sep 3, 2025 | 1,381.75 | 1,383.00 | 1,336.50 | 1,346.37 | 1,346.37 | -4.08% | 133,422 |
| Sep 2, 2025 | 1,422.50 | 1,423.50 | 1,373.50 | 1,403.62 | 1,403.62 | -1.52% | 115,131 |
| Sep 1, 2025 | 1,410.00 | 1,430.50 | 1,408.50 | 1,425.22 | 1,425.22 | 0.51% | 14,255 |
| Aug 29, 2025 | 1,434.00 | 1,435.00 | 1,407.00 | 1,418.03 | 1,418.03 | -1.82% | 17,956 |
| Aug 28, 2025 | 1,456.00 | 1,455.50 | 1,432.50 | 1,444.32 | 1,444.32 | -0.50% | 10,103 |
| Aug 27, 2025 | 1,456.00 | 1,465.00 | 1,447.50 | 1,451.56 | 1,451.56 | 0.55% | 4,414 |
| Aug 26, 2025 | 1,447.00 | 1,451.25 | 1,436.00 | 1,443.55 | 1,443.55 | -0.88% | 81,483 |
| Aug 25, 2025 | 1,458.00 | 1,461.50 | 1,452.00 | 1,456.36 | 1,456.36 | -0.88% | 15,607 |
| Aug 22, 2025 | 1,469.25 | 1,476.00 | 1,452.50 | 1,469.25 | 1,469.25 | -0.51% | 23,501 |
| Aug 21, 2025 | 1,484.75 | 1,487.50 | 1,466.00 | 1,476.73 | 1,476.73 | -1.65% | 58,999 |
| Aug 20, 2025 | 1,485.50 | 1,512.50 | 1,484.50 | 1,501.49 | 1,501.49 | 1.05% | 9,493 |
| Aug 19, 2025 | 1,477.25 | 1,497.50 | 1,471.25 | 1,485.94 | 1,485.94 | 0.83% | 14,465 |
| Aug 18, 2025 | 1,478.75 | 1,483.25 | 1,468.50 | 1,473.67 | 1,473.67 | -0.74% | 5,608 |
| Aug 15, 2025 | 1,486.75 | 1,500.00 | 1,477.00 | 1,484.66 | 1,484.66 | -0.16% | 82,196 |
| Aug 14, 2025 | 1,488.25 | 1,493.50 | 1,477.00 | 1,487.04 | 1,487.04 | -0.12% | 8,400 |
| Aug 13, 2025 | 1,507.25 | 1,508.00 | 1,479.50 | 1,488.87 | 1,488.87 | -0.15% | 42,566 |
| Aug 12, 2025 | 1,489.25 | 1,507.00 | 1,478.50 | 1,491.13 | 1,491.13 | 0.01% | 3,851 |
| Aug 11, 2025 | 1,499.25 | 1,503.50 | 1,482.00 | 1,490.96 | 1,490.96 | -0.12% | 16,314 |
| Aug 8, 2025 | 1,492.00 | 1,498.00 | 1,484.25 | 1,492.74 | 1,492.74 | 0.05% | 20,818 |
| Aug 7, 2025 | 1,460.75 | 1,499.50 | 1,458.00 | 1,492.06 | 1,492.06 | 2.30% | 25,737 |
| Aug 6, 2025 | 1,451.75 | 1,466.50 | 1,445.00 | 1,458.57 | 1,458.57 | 2.05% | 20,405 |
| Aug 5, 2025 | 1,437.00 | 1,450.00 | 1,421.00 | 1,429.29 | 1,429.29 | -1.02% | 33,658 |
| Aug 4, 2025 | 1,438.50 | 1,444.01 | 1,411.00 | 1,444.01 | 1,444.01 | 1.78% | 24,723 |
| Aug 1, 2025 | 1,440.50 | 1,442.50 | 1,406.50 | 1,418.73 | 1,418.73 | -4.24% | 47,666 |
| Jul 31, 2025 | 1,530.75 | 1,536.50 | 1,464.50 | 1,481.57 | 1,481.57 | -4.12% | 42,163 |
| Jul 30, 2025 | 1,554.75 | 1,551.75 | 1,528.50 | 1,545.25 | 1,545.25 | -0.92% | 26,097 |
| Jul 29, 2025 | 1,555.50 | 1,566.00 | 1,548.50 | 1,559.66 | 1,559.66 | 0.04% | 20,330 |
| Jul 28, 2025 | 1,572.25 | 1,578.00 | 1,548.50 | 1,559.00 | 1,559.00 | 0.92% | 18,917 |
| Jul 25, 2025 | 1,530.75 | 1,555.00 | 1,531.50 | 1,544.81 | 1,544.81 | 1.22% | 8,896 |
| Jul 24, 2025 | 1,520.75 | 1,565.50 | 1,518.50 | 1,526.25 | 1,526.25 | -0.10% | 77,547 |