DSV A/S (LON:0JN9)
London · Delayed Price · Currency is GBP · Price in DKK 1,405.50
-14.00 (-0.99%)
At close: Jul 31, 2026
LON:0JN9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,412.75 | 1,420.50 | 1,402.00 | 1,405.50 | 1,405.50 | -0.99% | 34,625 |
| Jul 30, 2026 | 1,442.50 | 1,449.50 | 1,413.50 | 1,419.50 | 1,419.50 | -0.46% | 22,173 |
| Jul 29, 2026 | 1,402.00 | 1,453.50 | 1,401.50 | 1,426.00 | 1,426.00 | 3.97% | 15,737 |
| Jul 28, 2026 | 1,406.75 | 1,405.50 | 1,363.00 | 1,371.49 | 1,371.49 | -2.28% | 54,662 |
| Jul 27, 2026 | 1,453.00 | 1,454.50 | 1,398.00 | 1,403.52 | 1,403.52 | -3.11% | 151,265 |
| Jul 24, 2026 | 1,407.50 | 1,458.50 | 1,408.00 | 1,448.50 | 1,448.50 | 3.04% | 55,680 |
| Jul 23, 2026 | 1,443.50 | 1,458.00 | 1,400.00 | 1,405.76 | 1,405.76 | -0.34% | 90,208 |
| Jul 22, 2026 | 1,545.25 | 1,572.50 | 1,409.00 | 1,410.54 | 1,410.54 | -15.68% | 321,521 |
| Jul 21, 2026 | 1,671.50 | 1,674.50 | 1,646.50 | 1,672.89 | 1,672.89 | 0.47% | 58,398 |
| Jul 20, 2026 | 1,683.75 | 1,692.25 | 1,650.50 | 1,665.00 | 1,665.00 | -2.06% | 345,631 |
| Jul 17, 2026 | 1,698.25 | 1,712.00 | 1,681.50 | 1,700.02 | 1,700.02 | 0.65% | 242,858 |
| Jul 16, 2026 | 1,702.25 | 1,742.00 | 1,669.00 | 1,688.98 | 1,688.98 | 0.50% | 36,778 |
| Jul 15, 2026 | 1,691.25 | 1,731.50 | 1,673.00 | 1,680.50 | 1,680.50 | 0.60% | 93,249 |
| Jul 14, 2026 | 1,670.00 | 1,701.50 | 1,664.25 | 1,670.50 | 1,670.50 | 0.22% | 17,707 |
| Jul 13, 2026 | 1,657.00 | 1,685.93 | 1,652.00 | 1,666.79 | 1,666.79 | 0.17% | 9,725 |
| Jul 10, 2026 | 1,655.00 | 1,665.00 | 1,642.50 | 1,664.00 | 1,664.00 | 0.88% | 16,079 |
| Jul 9, 2026 | 1,626.25 | 1,666.00 | 1,622.50 | 1,649.52 | 1,649.52 | 1.38% | 24,882 |
| Jul 8, 2026 | 1,655.00 | 1,679.00 | 1,606.00 | 1,627.13 | 1,627.13 | -1.18% | 42,457 |
| Jul 7, 2026 | 1,638.75 | 1,663.50 | 1,638.00 | 1,646.56 | 1,646.56 | -0.99% | 13,102 |
| Jul 6, 2026 | 1,663.00 | 1,666.50 | 1,618.50 | 1,663.00 | 1,663.00 | 0.72% | 44,882 |
| Jul 3, 2026 | 1,664.50 | 1,665.00 | 1,633.50 | 1,651.15 | 1,651.15 | -0.13% | 24,202 |
| Jul 2, 2026 | 1,598.00 | 1,682.00 | 1,596.50 | 1,653.31 | 1,653.31 | 5.01% | 57,621 |
| Jul 1, 2026 | 1,561.75 | 1,604.50 | 1,549.50 | 1,574.50 | 1,574.50 | 1.65% | 16,137 |
| Jun 30, 2026 | 1,566.00 | 1,584.25 | 1,549.00 | 1,549.00 | 1,549.00 | -0.06% | 56,498 |
| Jun 29, 2026 | 1,557.50 | 1,558.50 | 1,539.25 | 1,550.00 | 1,550.00 | -2.29% | 50,029 |
| Jun 26, 2026 | 1,581.75 | 1,590.50 | 1,544.50 | 1,586.41 | 1,586.41 | 1.26% | 59,849 |
| Jun 25, 2026 | 1,562.50 | 1,604.50 | 1,546.00 | 1,566.59 | 1,566.59 | 1.04% | 103,666 |
| Jun 24, 2026 | 1,522.75 | 1,563.00 | 1,518.50 | 1,550.50 | 1,550.50 | 1.81% | 132,290 |
| Jun 23, 2026 | 1,525.75 | 1,577.50 | 1,509.00 | 1,522.92 | 1,522.92 | -0.47% | 96,225 |
| Jun 22, 2026 | 1,516.75 | 1,543.00 | 1,483.50 | 1,530.14 | 1,530.14 | 0.44% | 78,815 |
| Jun 19, 2026 | 1,522.25 | 1,532.50 | 1,517.00 | 1,523.43 | 1,523.43 | -0.78% | 22,310 |
| Jun 18, 2026 | 1,556.25 | 1,561.50 | 1,501.00 | 1,535.34 | 1,535.34 | -3.10% | 110,519 |
| Jun 17, 2026 | 1,564.50 | 1,613.50 | 1,533.50 | 1,584.50 | 1,584.50 | 0.25% | 105,643 |
| Jun 16, 2026 | 1,591.50 | 1,596.75 | 1,562.50 | 1,580.50 | 1,580.50 | -0.57% | 1,901,908 |
| Jun 15, 2026 | 1,628.75 | 1,644.50 | 1,588.50 | 1,589.50 | 1,589.50 | -1.33% | 149,536 |
| Jun 12, 2026 | 1,588.25 | 1,611.00 | 1,587.00 | 1,611.00 | 1,611.00 | 2.42% | 567,986 |
| Jun 11, 2026 | 1,509.75 | 1,573.50 | 1,506.50 | 1,573.00 | 1,573.00 | 2.18% | 83,795 |
| Jun 10, 2026 | 1,542.50 | 1,554.00 | 1,516.00 | 1,539.50 | 1,539.50 | -1.12% | 271,675 |
| Jun 9, 2026 | 1,583.50 | 1,583.00 | 1,557.00 | 1,557.00 | 1,557.00 | -2.50% | 80,325 |
| Jun 8, 2026 | 1,606.25 | 1,605.50 | 1,558.00 | 1,597.00 | 1,597.00 | 0.45% | 17,343 |
| Jun 4, 2026 | 1,598.75 | 1,633.50 | 1,578.50 | 1,589.84 | 1,589.83 | -0.36% | 18,159 |
| Jun 3, 2026 | 1,624.75 | 1,638.00 | 1,592.00 | 1,595.50 | 1,595.50 | -2.36% | 37,580 |
| Jun 2, 2026 | 1,594.00 | 1,636.50 | 1,563.00 | 1,634.00 | 1,634.00 | 2.86% | 25,231 |
| Jun 1, 2026 | 1,603.75 | 1,623.00 | 1,588.50 | 1,588.50 | 1,588.50 | -0.13% | 16,755 |
| May 29, 2026 | 1,578.75 | 1,610.00 | 1,548.50 | 1,590.63 | 1,590.63 | 3.05% | 45,860 |
| May 28, 2026 | 1,555.25 | 1,587.50 | 1,541.50 | 1,543.50 | 1,543.50 | -1.50% | 482,698 |
| May 27, 2026 | 1,565.50 | 1,596.50 | 1,535.50 | 1,567.00 | 1,567.00 | - | 55,671 |
| May 26, 2026 | 1,540.75 | 1,567.00 | 1,527.75 | 1,567.00 | 1,567.00 | 2.08% | 72,742 |
| May 22, 2026 | 1,549.75 | 1,546.50 | 1,522.50 | 1,535.00 | 1,535.00 | -0.18% | 25,158 |
| May 21, 2026 | 1,498.50 | 1,553.50 | 1,470.00 | 1,537.80 | 1,537.80 | 2.57% | 22,989 |