DSV A/S (0JN9) Share Price

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

Date Open High Low Close* Volume
22/07/2016 284.13p 286.88p 283.20p 286.88p 6801
21/07/2016 283.63p 284.60p 283.21p 283.63p 1328
20/07/2016 282.38p 286.13p 282.38p 286.13p 40878
19/07/2016 278.88p 281.90p 278.88p 280.88p 13346
18/07/2016 280.13p 282.20p 279.10p 279.25p 16204
15/07/2016 279.38p 279.38p 277.25p 277.25p 67
14/07/2016 282.88p 285.60p 280.00p 280.38p 1595
13/07/2016 282.38p 282.80p 280.20p 281.63p 9073
12/07/2016 281.25p 283.25p 281.25p 282.13p 16653
11/07/2016 274.75p 281.36p 274.75p 281.13p 21863
08/07/2016 273.50p 275.00p 273.50p 275.00p 23
07/07/2016 270.00p 273.50p 270.00p 273.25p 1181
06/07/2016 274.50p 274.50p 268.10p 268.13p 410
05/07/2016 280.63p 280.63p 275.53p 275.63p 12280
04/07/2016 286.25p 286.25p 282.00p 282.00p 4921
01/07/2016 280.75p 285.13p 280.75p 285.13p 71801
30/06/2016 276.25p 280.20p 276.25p 280.13p 26811
29/06/2016 273.88p 276.45p 273.88p 276.00p 1849
28/06/2016 267.00p 271.20p 264.30p 271.13p 2005
27/06/2016 271.75p 272.40p 263.10p 263.13p 1983
24/06/2016 270.50p 276.70p 270.50p 274.50p 13515
23/06/2016 283.38p 289.63p 283.38p 289.63p 12384
22/06/2016 281.00p 282.63p 278.60p 282.63p 3108
21/06/2016 278.50p 280.00p 278.50p 279.63p 10254
20/06/2016 277.75p 280.40p 271.64p 280.00p 2609
17/06/2016 274.00p 274.00p 272.70p 272.75p 22044
16/06/2016 274.25p 274.25p 271.50p 271.50p 4554
15/06/2016 280.13p 280.13p 276.60p 276.63p 2760
14/06/2016 281.88p 281.88p 276.50p 276.50p 4
13/06/2016 284.13p 284.40p 283.38p 283.38p 16701
10/06/2016 296.88p 299.88p 285.88p 288.00p 0
09/06/2016 301.13p 301.60p 297.63p 297.63p 3693
08/06/2016 302.38p 305.38p 299.00p 302.00p 0
07/06/2016 299.25p 302.25p 298.00p 302.25p 0
06/06/2016 298.88p 302.50p 295.50p 298.00p 0
03/06/2016 303.25p 303.25p 300.13p 300.13p 16197
02/06/2016 303.88p 303.88p 301.35p 302.50p 3100
01/06/2016 305.13p 305.65p 303.30p 304.38p 12852
31/05/2016 302.88p 304.90p 302.88p 304.88p 3496
27/05/2016 301.00p 304.00p 298.38p 301.63p 0
26/05/2016 301.13p 301.13p 298.80p 300.88p 1299
25/05/2016 306.88p 309.13p 297.38p 300.50p 0
24/05/2016 300.50p 305.50p 300.50p 305.50p 0
23/05/2016 301.00p 301.25p 298.13p 301.13p 0
20/05/2016 297.38p 298.88p 294.88p 298.25p 0
19/05/2016 292.63p 295.20p 291.60p 294.88p 7884
18/05/2016 293.75p 297.25p 290.88p 293.50p 0
17/05/2016 296.88p 296.88p 294.60p 295.00p 1382
16/05/2016 294.38p 294.38p 294.38p 294.38p 0
13/05/2016 291.25p 294.90p 289.20p 294.38p 4543
12/05/2016 281.38p 293.38p 281.38p 293.38p 8249
11/05/2016 277.38p 282.38p 277.38p 282.38p 15339
10/05/2016 271.25p 275.88p 271.25p 275.88p 13366
09/05/2016 274.50p 274.50p 269.50p 269.50p 381
06/05/2016 272.88p 272.88p 272.88p 272.88p 0
05/05/2016 272.88p 272.88p 272.88p 272.88p 0
04/05/2016 271.25p 272.90p 271.25p 272.88p 263
03/05/2016 271.50p 273.50p 268.45p 271.25p 64794
29/04/2016 273.38p 277.00p 271.13p 273.50p 0
28/04/2016 274.75p 275.38p 273.53p 275.38p 15705
27/04/2016 272.38p 275.90p 272.38p 275.88p 292
26/04/2016 270.25p 272.80p 269.50p 272.75p 12452
25/04/2016 271.25p 271.25p 269.50p 269.50p 81828
22/04/2016 270.75p 270.75p 270.75p 270.75p 0
21/04/2016 271.88p 271.88p 267.60p 270.75p 10351
20/04/2016 273.00p 275.88p 273.00p 273.00p 0
19/04/2016 272.50p 274.30p 269.63p 273.75p 16368
18/04/2016 270.00p 270.00p 267.25p 269.63p 39743
15/04/2016 273.50p 273.50p 272.63p 272.63p 152
14/04/2016 270.13p 274.50p 265.50p 274.13p 1666
13/04/2016 276.38p 277.88p 265.50p 265.50p 0
12/04/2016 276.63p 276.63p 273.20p 274.00p 305
11/04/2016 278.25p 280.88p 273.13p 276.88p 0
08/04/2016 277.00p 278.10p 274.75p 277.00p 10230
07/04/2016 279.75p 281.75p 273.75p 276.50p 0
06/04/2016 278.25p 278.50p 277.75p 278.25p 101
05/04/2016 277.50p 281.38p 275.00p 277.75p 0
04/04/2016 276.88p 280.18p 273.63p 280.00p 12049
01/04/2016 267.25p 274.20p 267.25p 273.63p 31534
31/03/2016 274.38p 274.79p 272.63p 272.63p 857
30/03/2016 275.75p 277.95p 275.38p 275.38p 14033
29/03/2016 274.13p 274.25p 269.70p 272.63p 2482
24/03/2016 274.88p 274.88p 274.88p 274.88p 0
23/03/2016 275.75p 275.90p 274.88p 274.88p 653
22/03/2016 270.13p 275.13p 270.13p 275.13p 373
21/03/2016 276.75p 277.65p 273.30p 274.13p 658
18/03/2016 285.88p 285.88p 282.15p 283.00p 302
17/03/2016 285.88p 288.75p 279.50p 281.50p 0
16/03/2016 284.38p 284.75p 283.24p 284.75p 2814
15/03/2016 283.13p 284.00p 282.90p 284.00p 190
14/03/2016 283.50p 286.50p 280.88p 284.00p 0
11/03/2016 280.75p 282.50p 280.75p 282.50p 3123
10/03/2016 282.50p 285.00p 278.88p 279.13p 554
09/03/2016 278.13p 283.30p 278.13p 282.63p 21142
08/03/2016 277.25p 280.88p 273.63p 275.38p 0
07/03/2016 282.75p 282.75p 276.63p 279.50p 2218
04/03/2016 281.13p 282.90p 279.60p 282.50p 17061
03/03/2016 280.38p 280.38p 275.75p 280.00p 1192
02/03/2016 285.38p 287.38p 276.63p 279.50p 0
01/03/2016 281.50p 285.40p 281.50p 284.00p 1953
29/02/2016 279.38p 281.20p 279.38p 281.13p 5448
26/02/2016 284.75p 284.75p 281.20p 281.38p 131
25/02/2016 280.50p 284.69p 273.88p 283.25p 8360
24/02/2016 280.75p 282.00p 271.63p 273.88p 28158
23/02/2016 281.13p 283.10p 281.13p 282.00p 86904
22/02/2016 280.50p 284.10p 278.49p 284.00p 15303
19/02/2016 276.88p 279.80p 272.00p 272.00p 3659
18/02/2016 275.25p 279.63p 274.88p 277.13p 0
17/02/2016 269.38p 275.85p 264.88p 275.63p 55972
16/02/2016 270.25p 270.25p 264.88p 264.88p 6567
15/02/2016 266.63p 268.94p 266.63p 267.63p 4258
12/02/2016 253.50p 260.25p 251.38p 259.50p 14255
11/02/2016 246.88p 253.49p 246.88p 251.38p 3561
10/02/2016 240.63p 253.50p 240.63p 252.25p 4571
09/02/2016 236.88p 236.88p 227.70p 230.63p 28220
08/02/2016 249.63p 249.63p 235.00p 235.00p 271
05/02/2016 256.63p 259.50p 253.50p 254.63p 0
04/02/2016 260.75p 260.75p 255.80p 256.50p 202
03/02/2016 263.00p 265.75p 256.63p 259.25p 0
02/02/2016 269.38p 269.50p 261.13p 263.50p 589
01/02/2016 269.25p 271.10p 267.10p 269.50p 37228
29/01/2016 260.38p 267.13p 256.88p 267.13p 40075
28/01/2016 262.13p 263.40p 253.75p 256.88p 1863
27/01/2016 258.88p 262.40p 258.88p 262.38p 5561
26/01/2016 256.13p 259.25p 254.50p 259.25p 2929
25/01/2016 261.25p 261.75p 255.88p 259.25p 8830
22/01/2016 252.63p 257.50p 252.63p 257.50p 4054
21/01/2016 247.38p 248.75p 247.38p 248.75p 18220
20/01/2016 247.25p 247.25p 243.71p 244.50p 10958
19/01/2016 251.25p 252.23p 246.75p 250.88p 1748
18/01/2016 252.38p 252.38p 244.50p 246.75p 697
15/01/2016 257.25p 258.76p 248.82p 250.38p 11378
14/01/2016 258.63p 261.59p 254.10p 257.00p 38524
13/01/2016 269.25p 269.93p 263.13p 263.13p 1283
12/01/2016 264.50p 267.00p 264.50p 267.00p 10016
11/01/2016 263.38p 265.75p 261.88p 261.88p 10370
08/01/2016 265.38p 267.80p 264.63p 264.63p 2746
07/01/2016 261.38p 265.25p 261.38p 265.25p 1999
06/01/2016 271.13p 271.13p 269.50p 270.13p 59000
05/01/2016 270.25p 270.25p 264.63p 267.63p 61245
04/01/2016 265.75p 271.75p 265.30p 265.75p 6688
31/12/2015 271.75p 271.75p 271.75p 271.75p 0
30/12/2015 272.25p 274.88p 269.13p 271.75p 0
29/12/2015 268.75p 272.00p 265.75p 272.00p 985
24/12/2015 265.75p 265.75p 265.75p 265.75p 0
23/12/2015 266.50p 268.25p 263.38p 265.75p 0
22/12/2015 268.13p 270.25p 262.50p 264.75p 0
21/12/2015 263.50p 267.25p 263.50p 267.25p 1204
18/12/2015 265.75p 265.75p 264.25p 265.75p 90
17/12/2015 268.25p 269.47p 266.88p 266.88p 1919
16/12/2015 263.38p 266.00p 260.50p 263.88p 0
15/12/2015 261.00p 262.60p 261.00p 262.38p 4695
14/12/2015 262.25p 262.25p 259.00p 259.00p 979
11/12/2015 270.88p 270.88p 261.13p 261.13p 124606
10/12/2015 271.00p 274.50p 268.25p 271.50p 0
09/12/2015 275.38p 275.38p 272.50p 272.50p 17942
08/12/2015 277.38p 278.30p 275.00p 275.50p 390
07/12/2015 276.25p 279.25p 271.25p 276.13p 0
04/12/2015 271.25p 274.50p 268.63p 271.25p 0
03/12/2015 275.50p 275.50p 272.20p 272.25p 3300
02/12/2015 273.13p 275.88p 272.50p 274.88p 0
01/12/2015 278.38p 279.98p 272.63p 272.63p 4319
30/11/2015 276.25p 276.25p 274.60p 274.63p 5648
27/11/2015 274.63p 277.25p 272.50p 275.13p 0
26/11/2015 276.00p 277.55p 274.50p 274.50p 2018
25/11/2015 271.63p 274.75p 271.63p 274.75p 5061
24/11/2015 276.63p 276.63p 271.20p 271.25p 631
23/11/2015 276.38p 277.25p 276.38p 277.25p 1925
20/11/2015 277.25p 277.80p 275.00p 275.88p 22984
19/11/2015 277.63p 278.00p 275.00p 277.13p 240252
18/11/2015 282.50p 285.60p 281.70p 283.00p 4497
17/11/2015 283.00p 284.50p 282.55p 283.50p 7913
16/11/2015 276.38p 281.00p 271.98p 279.50p 568
13/11/2015 278.50p 279.38p 277.55p 279.38p 4522
12/11/2015 283.38p 284.70p 279.90p 283.63p 6248
11/11/2015 284.13p 284.90p 280.13p 281.63p 547
10/11/2015 282.13p 283.75p 279.13p 281.75p 30006
09/11/2015 288.38p 291.36p 279.13p 283.75p 67315
06/11/2015 286.63p 287.70p 283.15p 286.50p 4001
05/11/2015 280.75p 284.84p 279.63p 281.38p 363
04/11/2015 279.63p 285.13p 277.25p 279.75p 5886
03/11/2015 274.50p 278.80p 272.75p 277.50p 46062
02/11/2015 275.00p 277.00p 272.13p 274.50p 28168
30/10/2015 280.25p 280.25p 274.75p 275.00p 3817
29/10/2015 282.25p 282.25p 279.22p 278.75p 20288
28/10/2015 278.75p 281.70p 273.50p 281.13p 20209
27/10/2015 274.38p 274.60p 272.70p 273.50p 5110
26/10/2015 274.38p 275.10p 272.38p 273.25p 1573
23/10/2015 271.75p 274.00p 271.75p 272.75p 2695
22/10/2015 269.00p 269.38p 265.20p 267.63p 1738
21/10/2015 270.38p 272.00p 269.25p 269.38p 1092
20/10/2015 272.88p 272.95p 269.00p 269.00p 65842
19/10/2015 274.88p 275.63p 271.63p 273.75p 0
16/10/2015 273.13p 274.30p 271.20p 271.88p 21941
15/10/2015 271.00p 271.85p 269.55p 271.13p 2894
14/10/2015 274.50p 274.50p 266.70p 268.75p 40367
13/10/2015 274.63p 276.07p 273.75p 273.75p 51087
12/10/2015 271.25p 274.61p 268.75p 272.00p 15575
09/10/2015 269.50p 272.25p 253.50p 271.63p 93870
08/10/2015 254.00p 254.00p 251.88p 253.50p 366

*Close Price adjusted for both dividends and splits