DSV A/S (LON:0JN9)
United Kingdom · Delayed Price · Currency is GBP · Price in DKK 1,373.50
-8.00 (-0.58%)
At close: Oct 22, 2026
LON:0JN9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,357.50 | 1,386.00 | 1,357.50 | 1,373.50 | 1,373.50 | -0.58% | 81,131 |
| Oct 21, 2026 | 1,242.00 | 1,386.00 | 1,248.00 | 1,381.50 | 1,381.50 | 15.13% | 186,664 |
| Oct 20, 2026 | 1,210.00 | 1,211.50 | 1,185.75 | 1,200.00 | 1,200.00 | -1.09% | 92,223 |
| Oct 19, 2026 | 1,235.25 | 1,258.50 | 1,204.00 | 1,213.28 | 1,213.28 | -1.60% | 161,061 |
| Oct 16, 2026 | 1,192.50 | 1,234.50 | 1,186.00 | 1,233.00 | 1,233.00 | 3.14% | 40,117 |
| Oct 15, 2026 | 1,145.00 | 1,195.50 | 1,142.50 | 1,195.50 | 1,195.50 | 3.44% | 203,116 |
| Oct 14, 2026 | 1,151.25 | 1,168.00 | 1,151.00 | 1,155.70 | 1,155.70 | 0.19% | 25,999 |
| Oct 13, 2026 | 1,153.00 | 1,162.50 | 1,147.50 | 1,153.50 | 1,153.50 | -0.22% | 75,766 |
| Oct 12, 2026 | 1,164.75 | 1,170.25 | 1,155.00 | 1,156.00 | 1,156.00 | 2.21% | 4,333 |
| Oct 9, 2026 | 1,131.75 | 1,163.00 | 1,131.00 | 1,131.00 | 1,131.00 | -1.91% | 149,835 |
| Oct 8, 2026 | 1,142.00 | 1,160.50 | 1,130.00 | 1,153.00 | 1,153.00 | 0.30% | 18,828 |
| Oct 7, 2026 | 1,151.25 | 1,164.50 | 1,140.50 | 1,149.51 | 1,149.51 | -0.78% | 314,365 |
| Oct 6, 2026 | 1,162.75 | 1,181.50 | 1,140.50 | 1,158.50 | 1,158.50 | -0.36% | 115,836 |
| Oct 5, 2026 | 1,184.25 | 1,188.00 | 1,162.50 | 1,162.66 | 1,162.66 | -2.83% | 25,648 |
| Oct 2, 2026 | 1,157.25 | 1,202.00 | 1,155.25 | 1,196.50 | 1,196.50 | 3.41% | 47,667 |
| Oct 1, 2026 | 1,178.75 | 1,184.00 | 1,148.50 | 1,157.00 | 1,157.00 | -0.94% | 42,417 |
| Sep 30, 2026 | 1,191.50 | 1,200.37 | 1,168.00 | 1,168.00 | 1,168.00 | -2.38% | 26,160 |
| Sep 29, 2026 | 1,197.50 | 1,209.25 | 1,185.50 | 1,196.50 | 1,196.50 | 0.13% | 15,084 |
| Sep 28, 2026 | 1,209.25 | 1,215.00 | 1,189.00 | 1,195.00 | 1,195.00 | -0.04% | 43,661 |
| Sep 25, 2026 | 1,196.25 | 1,215.50 | 1,177.50 | 1,195.50 | 1,195.50 | 1.14% | 240,827 |
| Sep 24, 2026 | 1,229.25 | 1,245.75 | 1,182.00 | 1,182.00 | 1,182.00 | -4.29% | 19,291 |
| Sep 23, 2026 | 1,200.00 | 1,235.00 | 1,198.00 | 1,235.00 | 1,235.00 | 2.53% | 36,709 |
| Sep 22, 2026 | 1,177.00 | 1,213.25 | 1,175.50 | 1,204.50 | 1,204.50 | -0.17% | 110,327 |
| Sep 21, 2026 | 1,282.25 | 1,312.50 | 1,186.00 | 1,206.50 | 1,206.50 | -5.55% | 47,906 |
| Sep 18, 2026 | 1,315.50 | 1,322.75 | 1,270.50 | 1,277.40 | 1,277.40 | 0.59% | 71,397 |
| Sep 17, 2026 | 1,258.25 | 1,311.50 | 1,258.00 | 1,269.90 | 1,269.90 | 1.37% | 139,630 |
| Sep 16, 2026 | 1,255.25 | 1,265.50 | 1,240.50 | 1,252.73 | 1,252.73 | -0.79% | 34,331 |
| Sep 15, 2026 | 1,278.50 | 1,290.00 | 1,251.50 | 1,262.73 | 1,262.73 | -2.36% | 56,017 |
| Sep 14, 2026 | 1,289.00 | 1,303.50 | 1,283.50 | 1,293.27 | 1,293.27 | -0.74% | 44,029 |
| Sep 11, 2026 | 1,335.25 | 1,334.50 | 1,290.50 | 1,302.88 | 1,302.88 | 0.25% | 55,630 |
| Sep 10, 2026 | 1,303.25 | 1,337.00 | 1,298.00 | 1,299.58 | 1,299.58 | -0.14% | 40,115 |
| Sep 9, 2026 | 1,310.00 | 1,318.50 | 1,297.50 | 1,301.45 | 1,301.45 | -1.41% | 58,953 |
| Sep 8, 2026 | 1,320.25 | 1,331.00 | 1,312.00 | 1,320.00 | 1,320.00 | -0.38% | 12,109 |
| Sep 7, 2026 | 1,326.25 | 1,333.50 | 1,300.00 | 1,325.00 | 1,325.00 | 0.26% | 15,205 |
| Sep 4, 2026 | 1,327.75 | 1,339.00 | 1,314.50 | 1,321.50 | 1,321.50 | 1.12% | 532,299 |
| Sep 3, 2026 | 1,307.00 | 1,339.00 | 1,283.00 | 1,306.83 | 1,306.83 | -0.33% | 26,959 |
| Sep 2, 2026 | 1,319.00 | 1,322.00 | 1,303.00 | 1,311.10 | 1,311.10 | -1.09% | 41,215 |
| Sep 1, 2026 | 1,361.75 | 1,383.00 | 1,325.50 | 1,325.50 | 1,325.50 | -2.36% | 44,846 |
| Aug 31, 2026 | 1,363.00 | 1,375.00 | 1,353.00 | 1,357.50 | 1,357.50 | -1.04% | 227,779 |
| Aug 28, 2026 | 1,357.00 | 1,378.00 | 1,353.00 | 1,371.75 | 1,371.75 | 1.50% | 9,826 |
| Aug 27, 2026 | 1,375.50 | 1,375.50 | 1,351.50 | 1,351.50 | 1,351.50 | -1.71% | 33,946 |
| Aug 26, 2026 | 1,375.50 | 1,394.50 | 1,373.00 | 1,375.00 | 1,375.00 | -1.79% | 137,059 |
| Aug 25, 2026 | 1,401.00 | 1,406.00 | 1,394.25 | 1,400.00 | 1,400.00 | -0.04% | 26,969 |
| Aug 24, 2026 | 1,393.50 | 1,406.50 | 1,395.00 | 1,400.50 | 1,400.50 | 0.14% | 51,810 |
| Aug 21, 2026 | 1,377.00 | 1,411.75 | 1,372.00 | 1,398.50 | 1,398.50 | 1.56% | 31,299 |
| Aug 20, 2026 | 1,363.75 | 1,383.00 | 1,361.50 | 1,377.00 | 1,377.00 | 0.47% | 138,462 |
| Aug 19, 2026 | 1,377.00 | 1,387.50 | 1,352.50 | 1,370.50 | 1,370.50 | -0.87% | 27,734 |
| Aug 18, 2026 | 1,410.00 | 1,410.00 | 1,382.50 | 1,382.50 | 1,382.50 | -2.23% | 54,427 |
| Aug 17, 2026 | 1,432.25 | 1,435.50 | 1,406.00 | 1,413.99 | 1,413.99 | -1.07% | 29,476 |
| Aug 14, 2026 | 1,441.25 | 1,457.00 | 1,419.00 | 1,429.27 | 1,429.27 | 0.23% | 54,276 |