DSV A/S (LON:0JN9)
London · Delayed Price · Currency is GBP · Price in DKK 1,157.00
-11.00 (-0.94%)
At close: Oct 1, 2026
LON:0JN9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1,390.25 | 1,426.07 | 1,391.00 | 1,426.00 | 1,426.00 | 3.33% | 17,325 |
| Aug 12, 2026 | 1,356.50 | 1,380.00 | 1,352.50 | 1,380.00 | 1,380.00 | 2.26% | 81,581 |
| Aug 11, 2026 | 1,338.50 | 1,351.50 | 1,335.00 | 1,349.50 | 1,349.50 | 0.41% | 21,191 |
| Aug 10, 2026 | 1,348.25 | 1,354.50 | 1,341.00 | 1,344.00 | 1,344.00 | 1.11% | 639,440 |
| Aug 7, 2026 | 1,328.00 | 1,368.00 | 1,327.50 | 1,329.25 | 1,329.25 | 0.09% | 93,905 |
| Aug 6, 2026 | 1,343.50 | 1,354.00 | 1,328.00 | 1,328.00 | 1,328.00 | -0.58% | 25,293 |
| Aug 5, 2026 | 1,369.75 | 1,373.00 | 1,319.50 | 1,335.78 | 1,335.78 | -2.00% | 433,135 |
| Aug 4, 2026 | 1,381.50 | 1,383.00 | 1,356.00 | 1,363.05 | 1,363.05 | -0.18% | 42,167 |
| Aug 3, 2026 | 1,409.00 | 1,413.00 | 1,363.00 | 1,365.53 | 1,365.53 | -2.84% | 38,275 |
| Jul 31, 2026 | 1,412.75 | 1,420.50 | 1,402.00 | 1,405.50 | 1,405.50 | -0.99% | 44,318 |
| 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 |