Skip to main content
logo
DSV A/S (LON:0JN9)
London flag London · Delayed Price · Currency is GBP · Price in DKK
1,660.02
-16.06 (-0.96%)
At close: Feb 20, 2026

DSV A/S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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