DSV A/S (LON:0JN9)
London · Delayed Price · Currency is GBP · Price in DKK 1,563.17
+22.67 (1.47%)
At close: Apr 1, 2026
LON:0JN9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,572.00 | 1,581.50 | 1,540.50 | 1,563.17 | 1,563.17 | 1.47% | 845,105 |
| Mar 31, 2026 | 1,498.00 | 1,547.50 | 1,491.00 | 1,540.50 | 1,540.50 | 2.19% | 298,004 |
| Mar 30, 2026 | 1,502.25 | 1,533.00 | 1,495.00 | 1,507.50 | 1,507.50 | 1.28% | 279,278 |
| Mar 27, 2026 | 1,511.25 | 1,515.00 | 1,482.50 | 1,488.50 | 1,488.50 | -1.28% | 246,734 |
| Mar 26, 2026 | 1,504.50 | 1,525.00 | 1,488.50 | 1,507.76 | 1,507.76 | -0.09% | 119,603 |
| Mar 25, 2026 | 1,568.00 | 1,599.50 | 1,489.50 | 1,509.11 | 1,509.11 | -1.72% | 40,034 |
| Mar 24, 2026 | 1,535.25 | 1,564.00 | 1,501.00 | 1,535.50 | 1,535.50 | -1.00% | 51,040 |
| Mar 23, 2026 | 1,503.25 | 1,571.00 | 1,487.50 | 1,550.97 | 1,550.97 | - | 58,524 |
| Mar 20, 2026 | 1,590.00 | 1,588.50 | 1,540.50 | 1,550.97 | 1,550.97 | -3.00% | 47,445 |
| Mar 19, 2026 | 1,605.25 | 1,615.75 | 1,582.00 | 1,599.01 | 1,591.97 | -2.53% | 58,610 |
| Mar 18, 2026 | 1,644.25 | 1,653.50 | 1,617.00 | 1,640.53 | 1,633.30 | 0.06% | 18,684 |
| Mar 17, 2026 | 1,633.00 | 1,647.25 | 1,601.00 | 1,639.50 | 1,632.28 | 0.64% | 49,927 |
| Mar 16, 2026 | 1,588.25 | 1,633.25 | 1,585.48 | 1,629.00 | 1,621.82 | 1.94% | 35,800 |
| Mar 13, 2026 | 1,585.25 | 1,608.75 | 1,558.50 | 1,598.00 | 1,590.96 | -1.43% | 195,733 |
| Mar 12, 2026 | 1,624.75 | 1,659.00 | 1,592.00 | 1,621.11 | 1,613.97 | 0.06% | 26,838 |
| Mar 11, 2026 | 1,629.25 | 1,639.75 | 1,597.50 | 1,620.18 | 1,613.04 | -1.98% | 450,140 |
| Mar 10, 2026 | 1,630.25 | 1,672.50 | 1,589.50 | 1,652.93 | 1,645.65 | 3.44% | 312,877 |
| Mar 9, 2026 | 1,619.25 | 1,619.00 | 1,585.50 | 1,598.00 | 1,590.96 | -3.34% | 3,273,792 |
| Mar 6, 2026 | 1,667.25 | 1,682.50 | 1,638.50 | 1,653.29 | 1,646.00 | -0.12% | 100,832 |
| Mar 5, 2026 | 1,661.00 | 1,693.50 | 1,624.50 | 1,655.23 | 1,647.93 | 2.05% | 61,377 |
| Mar 4, 2026 | 1,603.50 | 1,646.50 | 1,589.50 | 1,621.95 | 1,614.81 | 1.78% | 80,164 |
| Mar 3, 2026 | 1,645.50 | 1,680.00 | 1,571.00 | 1,593.66 | 1,586.64 | -3.50% | 45,124 |
| Mar 2, 2026 | 1,629.25 | 1,673.50 | 1,624.00 | 1,651.45 | 1,644.18 | 0.82% | 89,171 |
| Feb 27, 2026 | 1,624.75 | 1,639.00 | 1,589.50 | 1,638.00 | 1,630.78 | 1.63% | 74,439 |
| Feb 26, 2026 | 1,628.25 | 1,636.00 | 1,595.50 | 1,611.76 | 1,604.66 | -0.81% | 51,542 |
| Feb 25, 2026 | 1,619.75 | 1,647.50 | 1,584.50 | 1,625.00 | 1,617.84 | 1.71% | 51,284 |
| Feb 24, 2026 | 1,626.75 | 1,630.00 | 1,585.50 | 1,597.75 | 1,590.71 | -2.72% | 146,237 |
| Feb 23, 2026 | 1,684.25 | 1,685.50 | 1,635.25 | 1,642.50 | 1,635.26 | -0.48% | 38,734 |
| Feb 20, 2026 | 1,685.25 | 1,722.00 | 1,647.00 | 1,650.50 | 1,643.23 | -1.53% | 71,517 |
| Feb 19, 2026 | 1,700.75 | 1,707.00 | 1,658.50 | 1,676.08 | 1,668.69 | -1.03% | 245,564 |
| Feb 18, 2026 | 1,669.50 | 1,703.50 | 1,667.50 | 1,693.50 | 1,686.04 | 3.70% | 70,490 |
| Feb 17, 2026 | 1,624.75 | 1,657.50 | 1,604.00 | 1,633.00 | 1,625.81 | -2.59% | 14,844 |
| Feb 16, 2026 | 1,691.50 | 1,697.00 | 1,638.00 | 1,676.41 | 1,669.02 | 0.39% | 197,055 |
| Feb 13, 2026 | 1,737.00 | 1,748.50 | 1,651.50 | 1,669.84 | 1,662.49 | -3.33% | 214,980 |
| Feb 12, 2026 | 1,906.50 | 1,949.00 | 1,635.00 | 1,727.44 | 1,719.83 | -9.20% | 298,106 |
| Feb 11, 2026 | 1,866.25 | 1,909.00 | 1,860.50 | 1,902.50 | 1,894.12 | 1.88% | 220,706 |
| Feb 10, 2026 | 1,892.25 | 1,895.00 | 1,852.50 | 1,867.44 | 1,859.21 | -0.93% | 78,594 |
| Feb 9, 2026 | 1,899.50 | 1,915.00 | 1,873.00 | 1,884.99 | 1,876.68 | 1.18% | 647,038 |
| Feb 6, 2026 | 1,852.00 | 1,894.50 | 1,850.00 | 1,863.01 | 1,854.80 | 1.64% | 260,808 |
| Feb 5, 2026 | 1,831.25 | 1,865.50 | 1,799.00 | 1,833.03 | 1,824.96 | -0.10% | 672,550 |
| Feb 4, 2026 | 1,759.00 | 1,862.73 | 1,710.25 | 1,834.96 | 1,826.87 | 2.89% | 1,207,447 |
| Feb 3, 2026 | 1,794.25 | 1,805.00 | 1,755.00 | 1,783.49 | 1,775.63 | 0.11% | 182,805 |
| Feb 2, 2026 | 1,758.50 | 1,792.50 | 1,747.00 | 1,781.50 | 1,773.65 | 0.73% | 94,123 |
| Jan 30, 2026 | 1,747.50 | 1,775.00 | 1,744.50 | 1,768.66 | 1,760.87 | 0.75% | 168,534 |
| Jan 29, 2026 | 1,750.00 | 1,762.00 | 1,747.00 | 1,755.49 | 1,747.75 | 1.20% | 69,777 |
| Jan 28, 2026 | 1,746.75 | 1,750.00 | 1,730.50 | 1,734.62 | 1,726.98 | -0.63% | 55,371 |
| Jan 27, 2026 | 1,753.75 | 1,755.00 | 1,732.50 | 1,745.61 | 1,737.92 | 0.02% | 103,933 |
| Jan 26, 2026 | 1,742.50 | 1,747.00 | 1,728.50 | 1,745.21 | 1,737.52 | 0.18% | 37,986 |
| Jan 23, 2026 | 1,764.50 | 1,767.00 | 1,734.00 | 1,742.00 | 1,734.33 | -1.90% | 67,455 |
| Jan 22, 2026 | 1,783.50 | 1,792.50 | 1,766.50 | 1,775.68 | 1,767.86 | 1.88% | 74,351 |