Skip to main content
logo
DSV A/S (LON:0JN9)
London flag London · Delayed Price · Currency is GBP · Price in DKK
1,566.78
+14.80 (0.95%)
At close: Dec 19, 2025

DSV A/S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 5, 20251,528.501,533.251,509.001,524.201,524.20-0.69%14,304
Dec 4, 20251,527.501,550.001,529.001,534.811,534.810.84%49,305
Dec 3, 20251,499.251,531.001,498.121,522.001,522.002.26%97,205
Dec 2, 20251,481.001,504.001,477.501,488.431,488.421.09%83,051
Dec 1, 20251,474.751,481.001,461.751,472.431,472.431.09%79,302
Nov 28, 20251,453.501,472.001,444.001,456.501,456.500.67%47,625
Nov 27, 20251,414.751,472.251,412.501,446.821,446.822.58%152,003
Nov 26, 20251,401.501,424.501,390.501,410.401,410.402.92%159,832
Nov 25, 20251,394.001,395.501,363.501,370.341,370.34-1.67%24,671
Nov 24, 20251,404.251,409.001,380.501,393.681,393.680.84%205,388
Nov 21, 20251,362.751,393.501,360.501,382.001,382.00-0.93%16,164
Nov 20, 20251,408.251,411.501,388.001,394.961,394.960.07%13,554
Nov 19, 20251,365.251,404.501,364.501,393.991,393.991.94%25,237
Nov 18, 20251,383.251,387.001,357.501,367.421,367.42-2.61%334,049
Nov 17, 20251,409.251,416.001,399.501,404.081,404.08-0.89%15,426
Nov 14, 20251,432.751,434.001,406.001,416.651,416.65-2.31%24,511
Nov 13, 20251,481.751,483.001,441.501,450.191,450.19-1.89%74,432
Nov 12, 20251,466.001,487.001,464.001,478.191,478.192.02%33,066
Nov 11, 20251,431.751,466.501,432.001,448.901,448.901.73%26,699
Nov 10, 20251,412.251,440.751,407.001,424.311,424.312.50%36,399
Nov 7, 20251,415.501,428.501,378.501,389.501,389.50-1.17%65,601
Nov 6, 20251,402.751,413.501,397.001,406.001,406.000.49%19,750
Nov 5, 20251,381.751,414.001,374.001,399.101,399.102.42%36,995
Nov 4, 20251,374.251,397.001,346.001,366.021,366.02-1.70%39,487
Nov 3, 20251,384.751,399.001,379.501,389.651,389.650.61%14,040
Oct 31, 20251,376.001,389.001,375.001,381.161,381.16-0.69%23,344
Oct 30, 20251,409.751,414.001,377.001,390.811,390.81-1.46%18,311
Oct 29, 20251,404.501,417.001,401.001,411.361,411.36-1.10%102,462
Oct 28, 20251,416.251,449.501,406.501,427.121,427.121.41%193,443
Oct 27, 20251,404.751,414.001,388.501,407.331,407.330.41%20,252
Oct 24, 20251,418.251,419.501,385.001,401.531,401.53-0.08%27,488
Oct 23, 20251,430.001,430.001,384.501,402.641,402.644.81%116,847
Oct 22, 20251,337.251,342.751,328.501,338.311,338.310.17%23,583
Oct 21, 20251,352.751,353.501,327.001,335.981,335.98-1.11%24,760
Oct 20, 20251,342.751,351.001,331.001,351.001,351.001.20%20,838
Oct 17, 20251,317.251,339.501,321.001,334.981,334.98-0.25%12,241
Oct 16, 20251,297.751,350.001,297.001,338.321,338.323.64%32,098
Oct 15, 20251,286.501,297.001,281.501,291.281,291.281.70%14,645
Oct 14, 20251,278.501,288.501,237.001,269.691,269.69-0.61%27,714
Oct 13, 20251,280.751,295.251,274.001,277.501,277.50-1.35%10,210