DSV A/S (LON:0JN9)
London · Delayed Price · Currency is GBP · Price in DKK 1,530.14
+6.71 (0.44%)
At close: Jun 22, 2026
LON:0JN9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,498.25 | 1,530.50 | 1,462.00 | 1,499.25 | 1,499.25 | -0.37% | 58,384 |
| May 19, 2026 | 1,542.25 | 1,544.00 | 1,494.50 | 1,504.89 | 1,504.89 | -2.69% | 51,720 |
| May 18, 2026 | 1,569.00 | 1,610.00 | 1,528.00 | 1,546.50 | 1,546.50 | -3.43% | 117,282 |
| May 13, 2026 | 1,619.25 | 1,649.50 | 1,586.00 | 1,601.50 | 1,601.50 | -0.30% | 41,137 |
| May 12, 2026 | 1,592.75 | 1,633.00 | 1,560.00 | 1,606.32 | 1,606.32 | 3.93% | 69,403 |
| May 11, 2026 | 1,510.00 | 1,566.50 | 1,509.50 | 1,545.57 | 1,545.57 | 3.34% | 42,044 |
| May 8, 2026 | 1,491.75 | 1,514.00 | 1,475.50 | 1,495.60 | 1,495.60 | -0.72% | 21,649 |
| May 7, 2026 | 1,511.00 | 1,539.00 | 1,476.00 | 1,506.50 | 1,506.50 | 0.96% | 48,316 |
| May 6, 2026 | 1,468.25 | 1,529.50 | 1,466.50 | 1,492.21 | 1,492.21 | 2.57% | 54,730 |
| May 5, 2026 | 1,458.00 | 1,477.00 | 1,417.50 | 1,454.84 | 1,454.84 | -6.96% | 298,667 |
| May 4, 2026 | 1,567.50 | 1,574.00 | 1,451.50 | 1,563.60 | 1,563.60 | -0.63% | 60,786 |
| May 1, 2026 | 1,574.50 | 1,606.00 | 1,540.50 | 1,573.50 | 1,573.50 | 0.86% | 17,206 |
| Apr 30, 2026 | 1,588.75 | 1,594.00 | 1,542.00 | 1,560.03 | 1,560.03 | -4.36% | 60,175 |
| Apr 29, 2026 | 1,574.50 | 1,678.00 | 1,571.00 | 1,631.15 | 1,631.15 | -2.09% | 61,628 |
| Apr 28, 2026 | 1,671.75 | 1,681.00 | 1,648.50 | 1,665.92 | 1,665.92 | 0.25% | 146,237 |
| Apr 27, 2026 | 1,679.00 | 1,684.00 | 1,648.50 | 1,661.70 | 1,661.70 | -1.13% | 26,585 |
| Apr 24, 2026 | 1,688.50 | 1,698.50 | 1,666.00 | 1,680.70 | 1,680.70 | -0.20% | 16,536 |
| Apr 23, 2026 | 1,688.00 | 1,725.50 | 1,649.50 | 1,684.03 | 1,684.03 | -1.73% | 12,319 |
| Apr 22, 2026 | 1,722.00 | 1,725.22 | 1,693.00 | 1,713.72 | 1,713.72 | 0.04% | 23,544 |
| Apr 21, 2026 | 1,709.75 | 1,719.00 | 1,675.50 | 1,712.96 | 1,712.96 | 1.22% | 243,407 |
| Apr 20, 2026 | 1,682.25 | 1,705.00 | 1,676.50 | 1,692.35 | 1,692.35 | -0.68% | 24,374 |
| Apr 17, 2026 | 1,670.50 | 1,726.50 | 1,636.50 | 1,704.00 | 1,704.00 | 2.22% | 276,050 |
| Apr 16, 2026 | 1,657.50 | 1,691.50 | 1,626.00 | 1,667.01 | 1,667.01 | 0.86% | 89,726 |
| Apr 15, 2026 | 1,646.50 | 1,667.00 | 1,643.50 | 1,652.79 | 1,652.79 | -0.28% | 248,273 |
| Apr 14, 2026 | 1,657.75 | 1,686.50 | 1,641.00 | 1,657.44 | 1,657.44 | 1.68% | 261,138 |
| Apr 13, 2026 | 1,641.50 | 1,647.00 | 1,615.25 | 1,630.05 | 1,630.05 | -2.57% | 284,474 |
| Apr 10, 2026 | 1,629.00 | 1,677.50 | 1,629.00 | 1,673.00 | 1,673.00 | 3.08% | 293,879 |
| Apr 9, 2026 | 1,622.00 | 1,659.00 | 1,604.50 | 1,623.00 | 1,623.00 | -0.42% | 535,811 |
| Apr 8, 2026 | 1,637.75 | 1,640.50 | 1,600.00 | 1,629.86 | 1,629.86 | 2.20% | 1,014,828 |