DSV A/S (LON:0JN9)
London · Delayed Price · Currency is GBP · Price in DKK 1,444.32
-7.24 (-0.50%)
At close: Aug 28, 2025
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 1,500.50 | 1,537.50 | 1,504.50 | 1,527.72 | 1,527.72 | 2.43% | 36,365 |
| Jul 22, 2025 | 1,514.50 | 1,515.50 | 1,482.00 | 1,491.54 | 1,491.54 | -1.55% | 24,784 |
| Jul 21, 2025 | 1,517.50 | 1,529.50 | 1,511.00 | 1,515.00 | 1,515.00 | -0.30% | 6,098 |
| Jul 18, 2025 | 1,550.00 | 1,552.50 | 1,518.00 | 1,519.50 | 1,519.50 | -1.64% | 22,024 |
| Jul 17, 2025 | 1,542.75 | 1,551.50 | 1,539.50 | 1,544.90 | 1,544.90 | 0.20% | 3,392 |
| Jul 16, 2025 | 1,533.50 | 1,546.00 | 1,530.00 | 1,541.88 | 1,541.88 | 0.52% | 7,479 |
| Jul 15, 2025 | 1,536.00 | 1,542.00 | 1,527.50 | 1,533.85 | 1,533.85 | 0.25% | 4,522 |
| Jul 14, 2025 | 1,537.75 | 1,539.00 | 1,521.50 | 1,530.03 | 1,530.03 | -1.58% | 18,820 |
| Jul 11, 2025 | 1,551.25 | 1,562.00 | 1,548.50 | 1,554.62 | 1,554.62 | -0.32% | 249,755 |
| Jul 10, 2025 | 1,554.50 | 1,570.00 | 1,551.00 | 1,559.65 | 1,559.65 | 0.30% | 144,699 |
| Jul 9, 2025 | 1,542.00 | 1,557.25 | 1,534.00 | 1,555.00 | 1,555.00 | 1.03% | 158,121 |
| Jul 8, 2025 | 1,530.50 | 1,552.50 | 1,524.50 | 1,539.17 | 1,539.17 | 1.06% | 159,843 |
| Jul 7, 2025 | 1,501.25 | 1,538.50 | 1,494.50 | 1,523.03 | 1,523.03 | 1.03% | 20,223 |
| Jul 4, 2025 | 1,517.25 | 1,520.00 | 1,499.50 | 1,507.50 | 1,507.50 | -2.03% | 26,797 |
| Jul 3, 2025 | 1,526.50 | 1,547.25 | 1,523.00 | 1,538.78 | 1,538.78 | 1.16% | 208,832 |
| Jul 2, 2025 | 1,536.50 | 1,541.25 | 1,505.00 | 1,521.13 | 1,521.13 | -0.25% | 289,707 |
| Jul 1, 2025 | 1,532.00 | 1,533.50 | 1,511.25 | 1,524.98 | 1,524.98 | -0.23% | 23,562 |
| Jun 30, 2025 | 1,552.75 | 1,557.00 | 1,515.50 | 1,528.44 | 1,528.44 | 0.46% | 35,839 |
| Jun 27, 2025 | 1,516.25 | 1,531.50 | 1,511.25 | 1,521.50 | 1,521.50 | 0.13% | 19,972 |
| Jun 26, 2025 | 1,533.50 | 1,540.00 | 1,503.50 | 1,519.55 | 1,519.55 | -0.68% | 23,143 |
| Jun 25, 2025 | 1,531.50 | 1,539.75 | 1,525.00 | 1,529.98 | 1,529.98 | 0.41% | 33,783 |
| Jun 24, 2025 | 1,525.00 | 1,533.00 | 1,514.00 | 1,523.75 | 1,523.75 | 1.30% | 13,492 |
| Jun 23, 2025 | 1,513.50 | 1,522.50 | 1,486.00 | 1,504.24 | 1,504.24 | -2.13% | 81,271 |