TipRanks
Go Ultimate55% OFF

DSV A/S (0JN9) Historical Prices

GB:0JN9 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,403.001,410.501,390.001,409.001,409.00+0.57%9,3540.10
Oct 29, 20261,382.251,410.751,380.501,401.001,401.00+0.33%34,7970.39
Oct 28, 20261,396.001,404.501,379.001,396.441,396.44+1.34%33,7260.38
Oct 27, 20261,365.501,394.001,363.501,378.001,378.00+1.05%24,3830.27
Oct 26, 20261,389.501,398.501,361.501,363.721,363.72-0.64%54,2980.61
Oct 23, 20261,381.501,380.501,355.001,372.501,372.50-0.80%16,3840.18
Oct 22, 20261,359.251,386.001,357.501,383.501,383.50+0.14%81,2160.89
Oct 21, 20261,242.001,386.001,248.001,381.501,381.50+15.13%186,6642.10
Oct 20, 20261,210.001,211.501,185.751,200.001,200.00-1.09%92,2231.04
Oct 19, 20261,235.251,258.501,204.001,213.281,213.28-1.60%161,0611.77
Oct 16, 20261,192.501,234.501,186.001,233.001,233.00+3.14%40,1170.44
Oct 15, 20261,145.001,195.501,142.501,195.501,195.50+3.44%203,1162.17
Oct 14, 20261,151.251,168.001,151.001,155.701,155.70+0.19%25,9990.27
Oct 13, 20261,153.001,162.501,147.501,153.501,153.50-0.22%75,7660.78
Oct 12, 20261,164.751,170.251,155.001,156.001,156.00+2.21%4,3330.04
Oct 09, 20261,131.751,163.001,131.001,131.001,131.00-1.91%149,8351.56
Oct 08, 20261,142.001,160.501,130.001,153.001,153.00+0.30%18,8280.20
Oct 07, 20261,151.251,164.501,140.501,149.511,149.51-0.78%314,3653.45
Oct 06, 20261,162.751,181.501,140.501,158.501,158.50-0.36%115,8361.29
Oct 05, 20261,184.251,188.001,162.501,162.661,162.66-2.83%25,6480.29
Oct 02, 20261,157.251,202.001,155.251,196.501,196.50+3.41%47,6670.53
Oct 01, 20261,178.751,184.001,148.501,157.001,157.00-0.94%42,4170.47
Sep 30, 20261,191.501,200.371,168.001,168.001,168.00-2.38%26,1600.29
Sep 29, 20261,197.501,209.251,185.501,196.501,196.50+0.13%15,0840.17
Sep 28, 20261,209.251,215.001,189.001,195.001,195.00-0.04%43,6610.49
Sep 25, 20261,196.251,215.501,177.501,195.501,195.50+1.14%240,8272.78
Sep 24, 20261,229.251,245.751,182.001,182.001,182.00-4.29%19,2910.22
Sep 23, 20261,200.001,235.001,198.001,235.001,235.00+2.53%36,7090.42
Sep 22, 20261,177.001,213.251,175.501,204.501,204.50-0.17%110,3271.26
Sep 21, 20261,282.251,312.501,186.001,206.501,206.50-5.55%47,9060.54
Sep 18, 20261,315.501,322.751,270.501,277.401,277.40+0.59%71,3970.80
Sep 17, 20261,258.251,311.501,258.001,269.901,269.90+1.37%139,6301.58
Sep 16, 20261,255.251,265.501,240.501,252.731,252.73-0.79%34,3310.39
Sep 15, 20261,278.501,290.001,251.501,262.731,262.73-2.36%56,0170.63
Sep 14, 20261,289.001,303.501,283.501,293.271,293.27-0.74%44,0290.49
Sep 11, 20261,335.251,334.501,290.501,302.881,302.88+0.25%55,6300.47
Sep 10, 20261,303.251,337.001,298.001,299.581,299.58-0.14%40,1150.33
Sep 09, 20261,310.001,318.501,297.501,301.451,301.45-1.41%58,9530.46
Sep 08, 20261,320.251,331.001,312.001,320.001,320.00-0.38%12,1090.09
Sep 07, 20261,326.251,333.501,300.001,325.001,325.00+0.26%15,2050.11
Sep 04, 20261,327.751,339.001,314.501,321.501,321.50+1.12%532,2994.19
Sep 03, 20261,307.001,339.001,283.001,306.831,306.83-0.33%26,9590.21
Sep 02, 20261,319.001,322.001,303.001,311.101,311.10-1.09%41,2150.33
Sep 01, 20261,361.751,383.001,325.501,325.501,325.50-2.36%44,8460.36
Aug 31, 20261,363.001,375.001,353.001,357.501,357.50-1.13%227,7791.86
Aug 28, 20261,357.001,378.001,353.001,373.041,373.04+1.59%9,8260.08
Aug 27, 20261,375.501,375.501,351.501,351.501,351.50-1.71%33,9460.28
Aug 26, 20261,375.501,394.501,373.001,375.001,375.00-1.79%137,0591.13
Aug 25, 20261,401.001,406.001,394.251,400.001,400.00-0.04%26,9690.21
Aug 24, 20261,393.501,406.501,395.001,400.501,400.50+0.14%51,8100.40