DSV A/S (0JN9) Share Price

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

Date Open High Low Close* Volume
07/10/2015 259.13p 259.13p 255.00p 257.38p 1492
06/10/2015 253.50p 258.60p 253.50p 256.63p 6668
05/10/2015 251.63p 254.75p 247.50p 253.00p 0
02/10/2015 252.00p 252.00p 247.50p 247.50p 212
01/10/2015 251.13p 254.88p 248.75p 252.75p 0
30/09/2015 246.38p 249.38p 246.38p 249.38p 305
29/09/2015 242.38p 242.90p 242.38p 242.38p 318
28/09/2015 244.88p 246.80p 244.63p 245.50p 98136
25/09/2015 244.25p 246.20p 242.38p 244.13p 285
24/09/2015 245.38p 245.38p 240.70p 242.88p 1154
23/09/2015 242.88p 245.63p 242.88p 245.63p 289
22/09/2015 249.25p 249.40p 245.25p 245.63p 6819
21/09/2015 247.50p 249.20p 242.00p 247.00p 22596
18/09/2015 240.25p 242.00p 238.45p 242.00p 18399
17/09/2015 240.38p 241.38p 238.53p 241.13p 108252
16/09/2015 242.63p 242.80p 239.70p 241.00p 13659
15/09/2015 238.13p 241.10p 238.10p 240.63p 16000
14/09/2015 241.25p 243.13p 238.05p 239.00p 19436
11/09/2015 239.38p 243.13p 238.90p 243.13p 11195
10/09/2015 241.75p 241.75p 241.00p 241.75p 1793
09/09/2015 245.25p 245.27p 239.63p 241.50p 21074
08/09/2015 237.50p 242.30p 237.50p 239.63p 17796
07/09/2015 238.75p 238.75p 237.10p 238.38p 10204
04/09/2015 238.50p 238.50p 237.13p 238.50p 1252
03/09/2015 239.25p 240.75p 239.25p 239.38p 652
02/09/2015 234.25p 236.88p 233.45p 233.88p 2366
01/09/2015 234.63p 238.63p 231.13p 234.38p 1010
28/08/2015 239.38p 240.55p 236.75p 238.63p 37027
27/08/2015 237.13p 238.90p 237.00p 237.00p 4782
26/08/2015 233.00p 237.25p 232.40p 234.00p 4210
25/08/2015 233.00p 238.80p 230.63p 237.25p 4396
24/08/2015 231.25p 231.25p 230.63p 230.63p 6050
21/08/2015 241.75p 241.75p 238.60p 240.25p 10530
20/08/2015 254.25p 254.25p 245.38p 245.50p 1805
19/08/2015 256.13p 257.50p 253.25p 255.88p 4390
18/08/2015 255.00p 257.63p 254.38p 255.13p 116623
17/08/2015 256.88p 256.88p 253.63p 255.75p 1357
14/08/2015 254.25p 255.90p 253.00p 177.50p 7801
13/08/2015 254.50p 254.50p 253.63p 177.50p 1259
12/08/2015 249.88p 256.56p 249.88p 177.50p 11693
11/08/2015 257.50p 259.00p 253.50p 177.50p 53709
10/08/2015 254.63p 259.75p 254.63p 177.50p 8049
07/08/2015 252.63p 273.75p 250.00p 177.50p 6324
06/08/2015 250.25p 254.25p 250.25p 177.50p 52555
05/08/2015 247.38p 252.02p 247.20p 177.50p 5200
04/08/2015 243.25p 244.19p 243.00p 177.50p 3973
03/08/2015 233.25p 234.50p 233.25p 177.50p 1197
31/07/2015 234.38p 234.38p 231.25p 177.50p 8468
30/07/2015 231.75p 232.00p 230.50p 177.50p 15878
29/07/2015 230.50p 230.90p 230.50p 177.50p 1380
28/07/2015 231.25p 231.63p 229.38p 177.50p 18580
27/07/2015 230.75p 233.50p 229.88p 177.50p 18200
24/07/2015 235.13p 236.32p 234.25p 177.50p 1247
23/07/2015 238.38p 238.38p 234.13p 177.50p 575
22/07/2015 237.25p 237.88p 236.50p 177.50p 22840
21/07/2015 239.63p 239.63p 236.50p 177.50p 784
20/07/2015 238.25p 238.90p 237.50p 177.50p 608
17/07/2015 236.75p 237.20p 235.38p 177.50p 4106
16/07/2015 236.63p 237.00p 236.63p 177.50p 1076
15/07/2015 232.38p 237.38p 231.38p 177.50p 0
14/07/2015 230.25p 232.09p 229.63p 177.50p 5762
13/07/2015 227.75p 230.00p 226.90p 177.50p 58926
10/07/2015 226.00p 226.00p 224.63p 177.50p 30292
09/07/2015 219.25p 224.25p 216.75p 177.50p 0
08/07/2015 216.50p 218.38p 216.50p 177.50p 582
07/07/2015 216.63p 217.75p 216.00p 177.50p 1859
06/07/2015 216.75p 220.00p 214.75p 177.50p 0
03/07/2015 219.25p 219.25p 219.00p 177.50p 826
02/07/2015 222.25p 222.70p 219.63p 177.50p 18851
01/07/2015 218.00p 222.90p 218.00p 177.50p 37540
30/06/2015 219.25p 219.25p 216.75p 177.50p 4287
29/06/2015 217.00p 220.00p 217.00p 177.50p 2856
26/06/2015 222.75p 223.00p 222.50p 177.50p 2519
25/06/2015 222.88p 224.40p 221.38p 177.50p 20095
24/06/2015 228.13p 228.13p 222.63p 177.50p 11002
23/06/2015 231.50p 231.50p 227.20p 177.50p 2548
22/06/2015 227.38p 228.25p 224.88p 177.50p 5133
19/06/2015 224.38p 224.50p 223.00p 177.50p 696
18/06/2015 219.75p 222.94p 217.60p 177.50p 65596
17/06/2015 224.88p 224.88p 216.75p 177.50p 14826
16/06/2015 222.38p 224.00p 222.00p 177.50p 1092
15/06/2015 225.88p 226.55p 223.50p 177.50p 31495
12/06/2015 230.50p 230.65p 227.00p 177.50p 4723
11/06/2015 231.38p 232.20p 229.25p 177.50p 7989
10/06/2015 227.13p 231.20p 227.13p 177.50p 2804
09/06/2015 228.38p 228.59p 226.61p 177.50p 14501
08/06/2015 231.75p 231.75p 229.13p 177.50p 534
05/06/2015 232.13p 232.13p 230.50p 177.50p 0
04/06/2015 235.50p 235.56p 230.25p 177.50p 13391
03/06/2015 235.63p 238.13p 234.25p 177.50p 31096
02/06/2015 236.25p 236.25p 235.20p 177.50p 1283
01/06/2015 236.88p 236.95p 234.13p 177.50p 18256
29/05/2015 235.13p 237.25p 233.00p 177.50p 3754
28/05/2015 234.88p 235.63p 232.75p 177.50p 6442
27/05/2015 233.88p 235.50p 233.38p 177.50p 8431
26/05/2015 234.25p 234.25p 231.00p 177.50p 16116
22/05/2015 232.50p 233.25p 232.30p 177.50p 2526
21/05/2015 232.63p 233.19p 232.55p 177.50p 3731
20/05/2015 233.13p 233.88p 230.75p 177.50p 1272
19/05/2015 230.63p 232.40p 230.63p 177.50p 1533
18/05/2015 229.50p 231.15p 227.13p 177.50p 5830
15/05/2015 227.25p 228.25p 227.25p 177.50p 0
14/05/2015 227.25p 229.38p 227.25p 177.50p 0
13/05/2015 228.00p 228.50p 227.15p 177.50p 1877
12/05/2015 229.63p 229.63p 225.35p 177.50p 2863
11/05/2015 229.63p 231.40p 229.63p 177.50p 900
08/05/2015 233.00p 233.00p 228.56p 177.50p 507
07/05/2015 221.63p 228.25p 221.63p 177.50p 3150
06/05/2015 228.38p 228.38p 225.50p 177.50p 3751
05/05/2015 233.13p 233.13p 228.63p 177.50p 1302
01/05/2015 225.75p 231.38p 225.75p 177.50p 0
30/04/2015 224.75p 231.38p 223.96p 177.50p 7715
29/04/2015 224.00p 224.50p 219.39p 177.50p 54548
28/04/2015 229.50p 229.50p 223.25p 177.50p 1459
27/04/2015 229.00p 229.30p 227.95p 177.50p 2491
24/04/2015 223.13p 225.38p 222.63p 177.50p 594
23/04/2015 222.13p 222.50p 220.70p 177.50p 4705
22/04/2015 228.13p 228.13p 219.20p 177.50p 4271
21/04/2015 228.13p 228.25p 227.38p 177.50p 110
20/04/2015 227.13p 227.13p 225.63p 177.50p 2666
17/04/2015 227.75p 227.75p 224.85p 177.50p 5184
16/04/2015 228.38p 228.50p 227.07p 177.50p 811
15/04/2015 229.00p 229.60p 228.45p 177.50p 105905
14/04/2015 227.75p 229.75p 227.70p 177.50p 8387
13/04/2015 232.00p 233.75p 229.25p 177.50p 4659
10/04/2015 235.63p 235.63p 230.25p 177.50p 839
09/04/2015 226.50p 227.25p 224.88p 177.50p 863
08/04/2015 224.75p 225.70p 224.00p 177.50p 1722
07/04/2015 222.13p 224.13p 221.51p 177.50p 8536
02/04/2015 217.13p 219.00p 217.13p 177.50p 0
01/04/2015 215.50p 219.00p 215.50p 177.50p 2238
31/03/2015 218.50p 218.50p 216.25p 177.50p 3240
30/03/2015 214.75p 216.75p 214.75p 177.50p 2520
27/03/2015 215.13p 215.13p 213.31p 177.50p 3158
26/03/2015 213.38p 214.00p 211.63p 177.50p 1380
25/03/2015 216.88p 218.50p 214.50p 177.50p 943
24/03/2015 216.63p 217.79p 216.63p 177.50p 2130
23/03/2015 217.25p 219.75p 214.75p 177.50p 0
20/03/2015 217.75p 219.38p 215.38p 177.50p 21329
19/03/2015 216.25p 217.50p 216.25p 177.50p 976
18/03/2015 217.00p 217.00p 215.00p 177.50p 1508
17/03/2015 219.75p 219.75p 216.00p 177.50p 2099
16/03/2015 218.63p 221.75p 218.13p 177.50p 2951
13/03/2015 219.38p 219.60p 216.63p 177.50p 1702091
12/03/2015 220.88p 221.03p 218.80p 177.50p 455909
11/03/2015 219.38p 219.88p 218.13p 177.50p 409096
10/03/2015 217.63p 218.40p 217.63p 177.50p 5735
09/03/2015 217.25p 217.25p 217.05p 177.50p 212
06/03/2015 217.00p 217.13p 217.00p 177.50p 125
05/03/2015 214.63p 217.50p 214.60p 177.50p 6370
04/03/2015 216.38p 216.38p 211.50p 177.50p 7552
03/03/2015 217.00p 217.00p 216.00p 177.50p 305
02/03/2015 215.75p 217.70p 215.50p 177.50p 2415
27/02/2015 216.25p 217.25p 213.50p 177.50p 12982
26/02/2015 216.38p 216.38p 215.06p 177.50p 11744
25/02/2015 215.75p 215.95p 213.96p 177.50p 10562
24/02/2015 214.25p 214.25p 214.20p 177.50p 1575
23/02/2015 211.75p 213.50p 211.75p 177.50p 586
20/02/2015 209.38p 211.00p 208.76p 177.50p 6952
19/02/2015 210.25p 210.25p 208.75p 177.50p 30922
18/02/2015 206.25p 210.25p 205.13p 177.50p 0
17/02/2015 205.75p 205.75p 205.13p 177.50p 575
16/02/2015 205.88p 206.13p 205.88p 177.50p 92
13/02/2015 208.13p 208.13p 205.50p 177.50p 8462
12/02/2015 202.63p 208.00p 202.63p 177.50p 24109
11/02/2015 204.25p 206.26p 201.20p 177.50p 9145
10/02/2015 198.88p 201.40p 198.88p 177.50p 5230
09/02/2015 198.88p 199.25p 197.26p 177.50p 6293
06/02/2015 199.38p 201.58p 198.50p 177.50p 9158
05/02/2015 209.00p 209.68p 206.63p 177.50p 3502
04/02/2015 209.25p 210.38p 207.13p 177.50p 988
03/02/2015 207.00p 209.46p 207.00p 177.50p 5240
02/02/2015 208.38p 209.36p 206.26p 177.50p 7142
30/01/2015 207.50p 209.13p 207.50p 177.50p 379
29/01/2015 204.25p 205.50p 204.25p 177.50p 909
28/01/2015 201.88p 205.04p 201.06p 177.50p 4370
27/01/2015 205.13p 205.26p 200.46p 177.50p 6475
26/01/2015 199.63p 205.38p 199.63p 177.50p 3670
23/01/2015 199.88p 200.50p 199.88p 177.50p 1488
22/01/2015 198.75p 199.38p 197.00p 177.50p 811
21/01/2015 196.25p 198.30p 196.25p 177.50p 15154
20/01/2015 198.38p 198.38p 196.25p 177.50p 771
19/01/2015 197.13p 197.63p 197.13p 177.50p 575
16/01/2015 195.50p 197.30p 195.07p 177.50p 5756
15/01/2015 196.75p 196.75p 196.20p 177.50p 61
14/01/2015 197.00p 198.13p 196.00p 177.50p 9822
13/01/2015 196.13p 198.75p 196.13p 177.50p 12636
12/01/2015 193.63p 197.88p 193.38p 177.50p 0
09/01/2015 192.25p 194.88p 191.00p 177.50p 0
08/01/2015 190.50p 193.20p 190.50p 177.50p 644
07/01/2015 187.75p 188.13p 186.88p 177.50p 78
06/01/2015 189.38p 192.50p 186.38p 177.50p 0
05/01/2015 190.13p 190.13p 188.13p 177.50p 1628
02/01/2015 190.00p 191.38p 188.25p 177.50p 1706
31/12/2014 188.13p 189.50p 187.75p 177.50p 0
30/12/2014 187.63p 189.04p 187.63p 177.50p 3904
29/12/2014 190.75p 190.75p 188.63p 177.50p 148
24/12/2014 189.38p 190.25p 189.38p 177.50p 0
23/12/2014 190.25p 190.25p 189.38p 177.50p 1602
22/12/2014 189.00p 191.00p 187.50p 177.50p 5538

*Close Price adjusted for both dividends and splits