DSV A/S (0JN9) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. DSV A/S

Date Open High Low Close* Volume
09/05/2017 394.13p 396.70p 390.00p 391.00p 64677
08/05/2017 391.75p 393.63p 388.50p 391.75p 71552
05/05/2017 388.63p 391.10p 387.90p 388.63p 44023
04/05/2017 389.88p 390.70p 387.50p 389.88p 222509
03/05/2017 392.50p 396.60p 387.88p 387.88p 185494
02/05/2017 395.38p 395.38p 390.29p 390.88p 108273
28/04/2017 376.88p 380.42p 373.93p 376.88p 73737
27/04/2017 376.75p 377.29p 374.90p 376.75p 21301
26/04/2017 379.75p 379.81p 375.30p 375.88p 60213
25/04/2017 377.38p 381.20p 376.20p 377.38p 15723
24/04/2017 372.63p 375.70p 372.10p 375.63p 25789
21/04/2017 370.75p 372.50p 367.00p 367.00p 24666
20/04/2017 365.25p 371.40p 365.00p 368.63p 23176
19/04/2017 365.50p 367.90p 361.54p 365.50p 102432
18/04/2017 365.25p 366.60p 364.84p 365.25p 26232
13/04/2017 364.13p 364.15p 364.05p 364.13p 47800
12/04/2017 360.13p 364.50p 359.93p 364.50p 46094
11/04/2017 360.25p 361.75p 359.40p 360.00p 75512
10/04/2017 361.25p 361.82p 359.80p 361.25p 32048
07/04/2017 360.50p 361.30p 358.75p 359.75p 36593
06/04/2017 360.00p 361.90p 360.00p 360.00p 90664
05/04/2017 362.00p 363.40p 360.10p 362.00p 95759
04/04/2017 361.00p 364.10p 359.90p 360.88p 27953
03/04/2017 361.25p 363.60p 361.08p 361.25p 21110
31/03/2017 358.63p 361.07p 358.63p 361.00p 34331
30/03/2017 359.75p 359.90p 357.70p 358.75p 14320
29/03/2017 358.38p 360.60p 355.70p 359.50p 61933
28/03/2017 358.00p 358.61p 355.95p 357.13p 21077
27/03/2017 355.75p 357.25p 355.75p 356.88p 13322
24/03/2017 356.88p 359.00p 353.70p 359.00p 31821
23/03/2017 357.50p 361.00p 357.50p 361.00p 16365
22/03/2017 358.63p 359.00p 355.10p 357.50p 67641
21/03/2017 365.00p 365.00p 359.12p 360.00p 12659
20/03/2017 362.75p 365.20p 362.70p 364.75p 9438
17/03/2017 361.75p 363.38p 361.75p 363.38p 14443
16/03/2017 357.75p 361.40p 357.75p 361.38p 72123
15/03/2017 350.75p 355.74p 349.90p 355.63p 34733
14/03/2017 347.75p 350.80p 347.75p 350.50p 8579
13/03/2017 345.75p 351.68p 345.75p 347.75p 38256
10/03/2017 343.25p 346.61p 343.25p 346.00p 24333
09/03/2017 345.25p 345.50p 343.77p 343.88p 19320
08/03/2017 344.75p 346.80p 344.20p 345.63p 10835
07/03/2017 343.88p 345.70p 343.30p 344.50p 113428
06/03/2017 341.38p 344.50p 341.10p 343.88p 8508
03/03/2017 347.13p 347.13p 341.60p 342.88p 28645
02/03/2017 349.13p 349.20p 347.10p 347.75p 35767
01/03/2017 345.88p 348.63p 344.00p 348.63p 25592
28/02/2017 345.13p 345.47p 342.50p 345.38p 170682
27/02/2017 344.25p 345.40p 343.60p 344.50p 120386
24/02/2017 347.13p 348.30p 342.25p 342.25p 16507
23/02/2017 345.38p 348.60p 345.20p 348.00p 69095
22/02/2017 345.25p 347.10p 342.00p 345.50p 115538
21/02/2017 347.25p 347.25p 344.50p 344.88p 52413
20/02/2017 348.50p 349.30p 346.90p 347.50p 42519
17/02/2017 347.75p 349.20p 345.40p 347.75p 104069
16/02/2017 351.25p 351.50p 346.00p 347.00p 119583
15/02/2017 354.63p 354.63p 348.90p 350.00p 74589
14/02/2017 352.25p 356.80p 350.10p 352.25p 185195
13/02/2017 348.13p 353.20p 344.65p 351.50p 124582
10/02/2017 341.13p 342.50p 334.73p 342.25p 469464
09/02/2017 338.63p 339.70p 338.20p 339.00p 358920
08/02/2017 339.13p 339.13p 335.40p 337.63p 78759
07/02/2017 334.38p 338.80p 333.70p 338.75p 23851
06/02/2017 338.50p 338.50p 334.50p 334.50p 65716
03/02/2017 336.63p 338.13p 335.50p 338.13p 76523
02/02/2017 335.25p 337.40p 334.80p 335.38p 35675
01/02/2017 334.63p 336.30p 333.50p 335.25p 181012
31/01/2017 332.00p 335.60p 331.30p 334.50p 53185
30/01/2017 331.63p 333.20p 330.40p 331.63p 29589
27/01/2017 332.00p 332.90p 327.80p 332.38p 58098
26/01/2017 330.88p 331.60p 327.75p 327.75p 108977
25/01/2017 326.50p 331.89p 325.60p 330.00p 137183
24/01/2017 325.88p 329.58p 324.80p 324.88p 13962
23/01/2017 327.13p 328.00p 324.59p 325.13p 16384
20/01/2017 327.88p 327.90p 326.60p 327.13p 47306
19/01/2017 328.75p 330.20p 326.50p 328.25p 101237
18/01/2017 325.88p 329.55p 324.80p 328.75p 90471
17/01/2017 325.13p 325.13p 321.25p 324.88p 38324
16/01/2017 326.63p 326.90p 324.85p 325.38p 36082
13/01/2017 326.75p 329.90p 324.70p 326.38p 31771
12/01/2017 320.88p 329.60p 317.81p 325.63p 120949
11/01/2017 321.63p 321.80p 319.70p 321.25p 48789
10/01/2017 320.63p 321.90p 318.80p 321.13p 209970
09/01/2017 323.50p 323.50p 319.00p 320.00p 5523
06/01/2017 319.75p 324.40p 319.62p 323.88p 16092
05/01/2017 312.25p 318.80p 309.80p 318.50p 15012
04/01/2017 318.38p 318.38p 311.57p 311.63p 228042
03/01/2017 321.38p 323.10p 318.00p 318.13p 232460
30/12/2016 315.13p 316.30p 315.13p 315.13p 3370
29/12/2016 314.63p 315.00p 313.80p 315.00p 43887
28/12/2016 311.75p 315.80p 311.60p 315.25p 15523
23/12/2016 310.88p 310.88p 309.70p 310.88p 147
22/12/2016 309.63p 310.30p 308.60p 310.00p 151005
21/12/2016 311.38p 311.90p 306.80p 310.13p 37202
20/12/2016 311.75p 314.70p 311.00p 311.63p 90604
19/12/2016 310.13p 314.04p 308.30p 311.50p 207184
16/12/2016 309.13p 311.35p 306.09p 311.00p 121958
15/12/2016 306.50p 306.50p 303.30p 305.50p 72637
14/12/2016 306.13p 306.13p 303.30p 306.13p 22496
13/12/2016 303.25p 306.30p 301.40p 305.13p 212258
12/12/2016 303.25p 303.80p 301.30p 303.25p 132996
09/12/2016 303.38p 303.75p 300.90p 303.38p 63188
08/12/2016 305.25p 305.78p 302.30p 302.50p 20641
07/12/2016 308.00p 308.00p 303.45p 304.38p 19004
06/12/2016 307.13p 307.80p 305.90p 306.63p 3345
05/12/2016 307.00p 309.00p 305.00p 305.88p 35759
02/12/2016 307.00p 308.50p 306.20p 306.88p 30132
01/12/2016 316.00p 316.60p 307.40p 308.50p 171499
30/11/2016 314.25p 317.30p 314.25p 314.25p 201977
29/11/2016 311.50p 314.13p 310.40p 314.13p 100584
28/11/2016 311.25p 315.40p 309.77p 312.13p 45206
25/11/2016 309.38p 312.00p 309.38p 311.25p 25437
24/11/2016 310.00p 310.00p 308.30p 308.75p 75587
23/11/2016 311.63p 313.00p 308.00p 310.25p 74708
22/11/2016 308.00p 311.40p 305.85p 308.25p 17516
21/11/2016 308.75p 314.36p 308.10p 311.13p 35154
18/11/2016 308.63p 311.30p 308.00p 309.50p 24245
17/11/2016 305.13p 308.00p 303.60p 307.75p 64734
16/11/2016 297.75p 303.50p 297.75p 303.00p 46237
15/11/2016 289.63p 296.85p 286.70p 296.25p 112737
14/11/2016 290.13p 291.80p 284.80p 285.50p 25828
11/11/2016 291.38p 292.35p 288.48p 288.50p 85362
10/11/2016 302.00p 305.73p 290.40p 290.50p 54755
09/11/2016 302.25p 304.91p 300.00p 302.00p 28979
08/11/2016 313.50p 314.40p 312.70p 313.13p 43297
07/11/2016 315.13p 315.30p 313.00p 313.50p 97702
04/11/2016 317.75p 317.75p 310.19p 310.25p 35489
03/11/2016 316.75p 318.30p 316.00p 317.63p 57516
02/11/2016 319.00p 319.42p 312.70p 317.38p 168969
01/11/2016 322.25p 337.40p 317.50p 318.00p 251989
31/10/2016 325.50p 331.10p 324.70p 328.50p 95610
28/10/2016 326.38p 326.38p 323.50p 324.63p 22184
27/10/2016 333.00p 333.09p 326.75p 326.75p 26410
26/10/2016 334.50p 336.50p 330.40p 332.75p 10073
25/10/2016 337.63p 340.50p 335.00p 335.00p 63733
24/10/2016 337.25p 338.60p 336.30p 337.63p 26207
21/10/2016 337.88p 338.00p 334.70p 335.63p 77381
20/10/2016 336.63p 340.60p 329.90p 337.63p 136224
19/10/2016 326.75p 328.60p 324.90p 328.50p 90684
18/10/2016 324.75p 327.60p 324.30p 325.00p 62622
17/10/2016 324.13p 327.40p 322.85p 326.00p 34317
14/10/2016 323.88p 326.40p 321.31p 325.63p 75581
13/10/2016 322.25p 322.25p 319.65p 320.88p 76547
12/10/2016 321.75p 323.65p 321.10p 323.25p 92294
11/10/2016 321.25p 323.50p 318.70p 322.25p 73270
10/10/2016 317.13p 321.65p 317.13p 320.88p 43248
07/10/2016 323.25p 323.25p 317.60p 317.63p 45026
06/10/2016 324.75p 326.40p 321.95p 322.63p 56089
05/10/2016 326.00p 326.90p 323.35p 324.38p 52809
04/10/2016 330.63p 331.30p 328.10p 328.50p 40519
03/10/2016 330.63p 333.34p 329.25p 329.50p 78077
30/09/2016 320.75p 330.20p 320.12p 330.00p 178635
29/09/2016 326.63p 327.00p 323.20p 323.25p 30037
28/09/2016 325.63p 327.45p 324.50p 324.50p 16519
27/09/2016 326.38p 327.70p 323.60p 324.50p 27432
26/09/2016 328.50p 328.85p 324.40p 324.88p 10063
23/09/2016 332.25p 333.15p 329.25p 329.75p 54808
22/09/2016 331.13p 333.80p 329.97p 332.75p 205264
21/09/2016 332.38p 333.55p 328.70p 329.13p 28054
20/09/2016 330.25p 331.87p 330.25p 330.38p 26917
19/09/2016 327.25p 330.60p 327.25p 330.38p 1656
16/09/2016 327.25p 327.70p 325.10p 326.38p 316219
15/09/2016 324.63p 327.10p 323.70p 326.38p 263351
14/09/2016 323.75p 326.10p 323.70p 324.88p 68979
13/09/2016 321.88p 324.50p 318.53p 322.75p 20685
12/09/2016 316.13p 320.90p 316.05p 320.88p 28113
09/09/2016 329.25p 329.60p 319.90p 320.00p 30270
08/09/2016 334.50p 335.60p 330.30p 331.13p 117718
07/09/2016 331.75p 334.35p 331.72p 334.25p 240377
06/09/2016 331.13p 333.70p 330.30p 331.00p 149046
05/09/2016 334.63p 338.05p 334.00p 335.88p 69448
02/09/2016 334.25p 334.60p 332.60p 333.75p 11791
01/09/2016 335.25p 335.95p 331.55p 332.00p 61693
31/08/2016 330.25p 332.10p 329.70p 330.88p 153927
30/08/2016 330.50p 331.20p 328.60p 330.13p 46001
26/08/2016 333.25p 334.25p 331.60p 334.25p 9781
25/08/2016 336.13p 336.20p 332.40p 334.25p 66885
24/08/2016 333.13p 336.25p 332.70p 336.25p 89198
23/08/2016 335.38p 335.75p 332.60p 334.00p 61165
22/08/2016 333.38p 336.00p 331.45p 334.50p 202487
19/08/2016 329.63p 332.13p 328.62p 332.13p 54787
18/08/2016 327.25p 329.10p 326.56p 328.88p 165983
17/08/2016 322.75p 328.60p 322.65p 327.50p 65401
16/08/2016 326.38p 326.38p 320.05p 323.25p 93526
15/08/2016 327.25p 329.50p 326.00p 326.13p 78205
12/08/2016 327.25p 329.95p 325.82p 325.88p 30469
11/08/2016 326.50p 330.30p 325.91p 327.75p 54548
10/08/2016 324.50p 327.88p 322.50p 322.50p 69201
09/08/2016 321.00p 327.50p 317.38p 327.50p 120467
08/08/2016 317.75p 321.94p 312.95p 316.50p 167348
05/08/2016 305.38p 317.15p 301.45p 316.25p 154610
04/08/2016 291.38p 294.63p 290.30p 294.63p 8611
03/08/2016 293.38p 294.50p 290.50p 290.50p 340382
02/08/2016 294.63p 296.30p 292.10p 292.13p 70649
01/08/2016 298.50p 298.50p 295.50p 295.50p 2307
29/07/2016 294.75p 297.80p 293.40p 296.25p 32293
28/07/2016 293.50p 296.80p 290.00p 295.88p 58352
27/07/2016 291.38p 292.95p 289.90p 290.75p 43067
26/07/2016 289.50p 291.08p 289.50p 290.50p 41286
25/07/2016 286.00p 290.90p 286.00p 288.00p 19120

*Close Price adjusted for both dividends and splits