DSV A/S (LON:0JN9)
London · Delayed Price · Currency is GBP · Price in DKK 1,456.50
+9.68 (0.67%)
At close: Nov 28, 2025
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,453.50 | 1,472.00 | 1,444.00 | 1,456.50 | 1,456.50 | 0.67% | 47,625 |
| Nov 27, 2025 | 1,414.75 | 1,472.25 | 1,412.50 | 1,446.82 | 1,446.82 | 2.58% | 152,003 |
| Nov 26, 2025 | 1,401.50 | 1,424.50 | 1,390.50 | 1,410.40 | 1,410.40 | 2.92% | 159,832 |
| Nov 25, 2025 | 1,394.00 | 1,395.50 | 1,363.50 | 1,370.34 | 1,370.34 | -1.67% | 24,671 |
| Nov 24, 2025 | 1,404.25 | 1,409.00 | 1,380.50 | 1,393.68 | 1,393.68 | 0.84% | 205,388 |
| Nov 21, 2025 | 1,362.75 | 1,393.50 | 1,360.50 | 1,382.00 | 1,382.00 | -0.93% | 16,164 |
| Nov 20, 2025 | 1,408.25 | 1,411.50 | 1,388.00 | 1,394.96 | 1,394.96 | 0.07% | 13,554 |
| Nov 19, 2025 | 1,365.25 | 1,404.50 | 1,364.50 | 1,393.99 | 1,393.99 | 1.94% | 25,237 |
| Nov 18, 2025 | 1,383.25 | 1,387.00 | 1,357.50 | 1,367.42 | 1,367.42 | -2.61% | 334,049 |
| Nov 17, 2025 | 1,409.25 | 1,416.00 | 1,399.50 | 1,404.08 | 1,404.08 | -0.89% | 15,426 |
| Nov 14, 2025 | 1,432.75 | 1,434.00 | 1,406.00 | 1,416.65 | 1,416.65 | -2.31% | 24,511 |
| Nov 13, 2025 | 1,481.75 | 1,483.00 | 1,441.50 | 1,450.19 | 1,450.19 | -1.89% | 74,432 |
| Nov 12, 2025 | 1,466.00 | 1,487.00 | 1,464.00 | 1,478.19 | 1,478.19 | 2.02% | 33,066 |
| Nov 11, 2025 | 1,431.75 | 1,466.50 | 1,432.00 | 1,448.90 | 1,448.90 | 1.73% | 26,699 |
| Nov 10, 2025 | 1,412.25 | 1,440.75 | 1,407.00 | 1,424.31 | 1,424.31 | 2.50% | 36,399 |
| Nov 7, 2025 | 1,415.50 | 1,428.50 | 1,378.50 | 1,389.50 | 1,389.50 | -1.17% | 65,601 |
| Nov 6, 2025 | 1,402.75 | 1,413.50 | 1,397.00 | 1,406.00 | 1,406.00 | 0.49% | 19,750 |
| Nov 5, 2025 | 1,381.75 | 1,414.00 | 1,374.00 | 1,399.10 | 1,399.10 | 2.42% | 36,995 |
| Nov 4, 2025 | 1,374.25 | 1,397.00 | 1,346.00 | 1,366.02 | 1,366.02 | -1.70% | 39,487 |
| Nov 3, 2025 | 1,384.75 | 1,399.00 | 1,379.50 | 1,389.65 | 1,389.65 | 0.61% | 14,040 |
| Oct 31, 2025 | 1,376.00 | 1,389.00 | 1,375.00 | 1,381.16 | 1,381.16 | -0.69% | 23,344 |
| Oct 30, 2025 | 1,409.75 | 1,414.00 | 1,377.00 | 1,390.81 | 1,390.81 | -1.46% | 18,311 |
| Oct 29, 2025 | 1,404.50 | 1,417.00 | 1,401.00 | 1,411.36 | 1,411.36 | -1.10% | 102,462 |
| Oct 28, 2025 | 1,416.25 | 1,449.50 | 1,406.50 | 1,427.12 | 1,427.12 | 1.41% | 193,443 |
| Oct 27, 2025 | 1,404.75 | 1,414.00 | 1,388.50 | 1,407.33 | 1,407.33 | 0.41% | 20,252 |
| Oct 24, 2025 | 1,418.25 | 1,419.50 | 1,385.00 | 1,401.53 | 1,401.53 | -0.08% | 27,488 |
| Oct 23, 2025 | 1,430.00 | 1,430.00 | 1,384.50 | 1,402.64 | 1,402.64 | 4.81% | 116,847 |
| Oct 22, 2025 | 1,337.25 | 1,342.75 | 1,328.50 | 1,338.31 | 1,338.31 | 0.17% | 23,583 |
| Oct 21, 2025 | 1,352.75 | 1,353.50 | 1,327.00 | 1,335.98 | 1,335.98 | -1.11% | 24,760 |
| Oct 20, 2025 | 1,342.75 | 1,351.00 | 1,331.00 | 1,351.00 | 1,351.00 | 1.20% | 20,838 |
| Oct 17, 2025 | 1,317.25 | 1,339.50 | 1,321.00 | 1,334.98 | 1,334.98 | -0.25% | 12,241 |
| Oct 16, 2025 | 1,297.75 | 1,350.00 | 1,297.00 | 1,338.32 | 1,338.32 | 3.64% | 32,098 |
| Oct 15, 2025 | 1,286.50 | 1,297.00 | 1,281.50 | 1,291.28 | 1,291.28 | 1.70% | 14,645 |
| Oct 14, 2025 | 1,278.50 | 1,288.50 | 1,237.00 | 1,269.69 | 1,269.69 | -0.61% | 27,714 |
| Oct 13, 2025 | 1,280.75 | 1,295.25 | 1,274.00 | 1,277.50 | 1,277.50 | -1.35% | 10,210 |
| Oct 10, 2025 | 1,290.00 | 1,302.50 | 1,292.00 | 1,295.00 | 1,295.00 | -0.61% | 10,764 |
| Oct 9, 2025 | 1,303.25 | 1,309.50 | 1,295.00 | 1,302.99 | 1,302.99 | -0.37% | 30,961 |
| Oct 8, 2025 | 1,306.75 | 1,312.50 | 1,287.00 | 1,307.78 | 1,307.78 | -0.78% | 24,698 |
| Oct 7, 2025 | 1,324.00 | 1,328.00 | 1,314.00 | 1,318.07 | 1,318.07 | -0.25% | 20,818 |
| Oct 6, 2025 | 1,340.25 | 1,341.50 | 1,313.00 | 1,321.40 | 1,321.40 | -0.27% | 8,894 |
| Oct 3, 2025 | 1,310.50 | 1,334.50 | 1,307.00 | 1,325.02 | 1,325.02 | 0.77% | 74,400 |
| Oct 2, 2025 | 1,297.75 | 1,316.00 | 1,295.00 | 1,314.88 | 1,314.88 | 3.80% | 28,832 |
| 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 |