DSV A/S (0JN9) Share Price

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

Date Open High Low Close* Volume
07/03/2014 171.63p 172.75p 169.38p 171.50p 0
06/03/2014 171.75p 172.75p 171.38p 171.38p 568
05/03/2014 171.75p 172.15p 171.25p 171.25p 127
04/03/2014 171.00p 171.92p 171.00p 171.63p 1400
03/03/2014 168.50p 172.65p 168.38p 169.38p 0
28/02/2014 171.50p 172.65p 171.50p 172.00p 48
27/02/2014 170.88p 172.30p 170.88p 171.75p 1128
26/02/2014 171.00p 173.30p 169.38p 170.88p 0
25/02/2014 171.75p 173.30p 171.13p 171.25p 7451
24/02/2014 171.63p 172.80p 169.88p 171.63p 0
21/02/2014 169.88p 172.80p 169.88p 171.50p 3301
20/02/2014 167.38p 168.70p 167.38p 168.50p 723
19/02/2014 168.13p 168.65p 167.70p 168.63p 32071
18/02/2014 167.75p 167.88p 167.30p 167.88p 8213
17/02/2014 168.38p 169.63p 167.75p 168.13p 12447
14/02/2014 167.75p 168.77p 167.75p 168.38p 9000
13/02/2014 166.38p 169.38p 164.25p 166.88p 4244
12/02/2014 168.00p 169.38p 166.00p 166.50p 4035
11/02/2014 169.38p 169.38p 166.00p 167.00p 5874
10/02/2014 170.63p 170.63p 169.50p 169.50p 5408
07/02/2014 171.88p 172.25p 169.30p 172.25p 3263
06/02/2014 168.38p 168.88p 166.85p 168.88p 3268
05/02/2014 176.50p 178.40p 175.63p 175.63p 2445
04/02/2014 174.38p 178.75p 173.88p 174.63p 0
03/02/2014 178.25p 178.75p 176.13p 176.75p 0
31/01/2014 178.00p 178.00p 176.96p 177.38p 1600
30/01/2014 177.88p 180.00p 172.95p 177.75p 24
29/01/2014 178.88p 180.00p 172.95p 177.50p 812
28/01/2014 174.50p 177.25p 172.95p 176.88p 2645
27/01/2014 173.63p 173.63p 172.95p 173.63p 2617
24/01/2014 181.38p 185.13p 176.13p 176.13p 424
23/01/2014 184.13p 185.13p 181.00p 181.00p 371
22/01/2014 185.13p 185.13p 183.25p 183.25p 600
21/01/2014 184.13p 185.65p 184.13p 184.38p 8172
20/01/2014 183.75p 184.88p 175.00p 183.25p 0
17/01/2014 182.13p 184.13p 175.00p 183.88p 0
16/01/2014 183.38p 183.88p 175.00p 182.63p 591
15/01/2014 181.00p 183.25p 175.00p 182.50p 376
14/01/2014 180.50p 183.25p 175.00p 179.63p 1
13/01/2014 178.63p 183.25p 175.00p 182.38p 4722
10/01/2014 177.88p 179.01p 177.50p 177.50p 4300
09/01/2014 177.75p 178.88p 175.00p 177.75p 827
08/01/2014 177.00p 178.88p 175.00p 177.88p 4575
07/01/2014 176.75p 178.88p 175.00p 176.75p 244
06/01/2014 178.88p 178.88p 177.13p 177.13p 2100
03/01/2014 177.00p 178.25p 175.00p 178.25p 0
02/01/2014 177.25p 178.20p 175.00p 177.25p 192
31/12/2013 177.38p 178.20p 175.00p 177.38p 0
30/12/2013 177.25p 178.20p 177.25p 177.25p 415
27/12/2013 176.88p 178.25p 174.88p 177.50p 0
24/12/2013 176.75p 176.75p 174.88p 176.75p 482
23/12/2013 174.88p 176.75p 174.88p 176.75p 666
20/12/2013 170.00p 174.00p 170.00p 174.00p 3200
19/12/2013 169.88p 171.20p 169.63p 169.63p 216
18/12/2013 167.38p 168.75p 167.38p 168.75p 1
17/12/2013 166.63p 167.10p 166.25p 166.25p 15800
16/12/2013 165.50p 167.00p 165.00p 166.75p 944
13/12/2013 166.25p 166.70p 166.20p 166.25p 19831
12/12/2013 166.00p 170.20p 165.25p 166.75p 0
11/12/2013 169.00p 170.20p 166.75p 167.00p 0
10/12/2013 168.63p 170.20p 168.50p 168.50p 4926
09/12/2013 166.00p 167.88p 166.00p 167.88p 0
06/12/2013 165.00p 165.95p 165.00p 165.50p 23850
05/12/2013 164.88p 165.26p 164.88p 165.25p 15956
04/12/2013 164.63p 168.50p 164.63p 165.13p 0
03/12/2013 167.00p 168.50p 165.50p 166.00p 0
02/12/2013 168.13p 168.13p 167.25p 167.25p 12090
29/11/2013 168.13p 169.75p 161.25p 168.00p 5975617
28/11/2013 163.63p 166.75p 161.25p 166.75p 37
27/11/2013 162.63p 163.38p 161.25p 163.38p 513
26/11/2013 162.38p 162.38p 162.10p 162.13p 460
25/11/2013 161.50p 162.13p 161.50p 162.13p 687
22/11/2013 161.50p 161.75p 159.50p 161.25p 194
21/11/2013 159.88p 161.25p 159.50p 160.75p 5763
20/11/2013 161.13p 162.75p 160.00p 160.50p 0
19/11/2013 161.88p 162.75p 161.25p 161.50p 0
18/11/2013 162.13p 162.70p 162.13p 162.63p 7785
15/11/2013 162.50p 162.75p 161.38p 162.00p 0
14/11/2013 161.63p 162.00p 161.63p 162.00p 553
13/11/2013 161.38p 161.38p 160.50p 160.50p 2500
12/11/2013 162.38p 162.88p 160.70p 161.25p 0
11/11/2013 161.88p 162.63p 160.70p 162.63p 0
08/11/2013 162.13p 162.13p 160.70p 161.63p 5547
07/11/2013 161.88p 163.50p 158.63p 162.13p 0
06/11/2013 158.63p 161.88p 158.63p 161.88p 3318
05/11/2013 158.63p 159.43p 158.25p 158.25p 9993
04/11/2013 159.13p 162.50p 155.75p 158.75p 0
01/11/2013 158.88p 162.50p 158.50p 158.50p 8834
31/10/2013 158.38p 159.63p 155.75p 158.88p 0
30/10/2013 159.38p 159.63p 155.75p 158.50p 0
29/10/2013 156.88p 157.62p 155.84p 157.38p 22037
28/10/2013 159.00p 159.20p 157.20p 157.38p 15621
25/10/2013 157.50p 158.90p 157.50p 158.00p 9856
24/10/2013 157.50p 157.88p 156.38p 157.88p 0
23/10/2013 157.38p 157.38p 157.00p 157.00p 210
22/10/2013 157.88p 157.88p 157.42p 157.50p 900
21/10/2013 155.63p 158.45p 155.63p 155.75p 50000
18/10/2013 155.13p 155.25p 153.60p 154.75p 28801
17/10/2013 157.38p 157.38p 156.10p 156.13p 92
16/10/2013 156.63p 158.40p 154.38p 157.75p 0
15/10/2013 157.50p 158.40p 156.50p 156.50p 2203
14/10/2013 156.00p 162.63p 137.73p 156.63p 0
11/10/2013 156.13p 162.63p 137.73p 156.63p 0
10/10/2013 154.25p 162.63p 137.73p 155.75p 0
09/10/2013 154.38p 162.63p 137.73p 155.75p 0
08/10/2013 155.13p 162.63p 137.73p 155.75p 0
07/10/2013 155.38p 162.63p 137.73p 155.75p 7683
04/10/2013 155.63p 162.63p 137.73p 155.75p 0
03/10/2013 158.88p 162.63p 137.73p 155.75p 0
02/10/2013 159.13p 162.63p 137.73p 162.00p 4070
01/10/2013 158.88p 162.63p 137.73p 162.00p 989
30/09/2013 160.13p 162.63p 137.73p 162.00p 9965
27/09/2013 161.13p 162.63p 137.73p 162.00p 0
26/09/2013 160.13p 162.63p 137.73p 162.00p 0
25/09/2013 159.88p 162.63p 137.73p 162.00p 0
24/09/2013 161.63p 162.63p 137.73p 162.00p 0
23/09/2013 162.00p 162.63p 137.73p 162.00p 0
20/09/2013 161.38p 162.63p 137.73p 162.00p 372
19/09/2013 162.25p 162.63p 137.73p 162.00p 0
18/09/2013 157.88p 158.13p 137.73p 155.75p 11251
17/09/2013 157.00p 158.13p 137.73p 155.75p 0
16/09/2013 156.88p 158.13p 137.73p 155.75p 8915
13/09/2013 156.25p 156.75p 137.73p 155.75p 0
12/09/2013 156.25p 156.75p 137.73p 155.75p 1659
11/09/2013 156.63p 156.63p 137.73p 155.75p 0
10/09/2013 152.25p 156.63p 137.73p 155.75p 0
09/09/2013 151.75p 153.63p 137.73p 150.00p 6900
06/09/2013 151.38p 152.88p 137.73p 150.00p 0
05/09/2013 151.25p 152.63p 137.73p 150.00p 0
04/09/2013 150.75p 151.50p 137.73p 150.00p 0
03/09/2013 150.63p 151.25p 137.73p 150.00p 0
02/09/2013 149.00p 150.50p 137.73p 150.00p 0
30/08/2013 148.13p 150.25p 137.73p 150.00p 0
29/08/2013 148.13p 150.25p 137.73p 150.00p 0
28/08/2013 148.00p 150.25p 137.73p 150.00p 149500
27/08/2013 148.50p 150.25p 137.73p 148.50p 0
23/08/2013 148.50p 150.25p 137.73p 150.00p 0
22/08/2013 148.13p 150.25p 137.73p 150.00p 0
21/08/2013 148.50p 150.25p 137.73p 150.00p 0
20/08/2013 148.88p 150.25p 137.73p 150.00p 0
19/08/2013 149.13p 150.25p 137.73p 150.00p 0
16/08/2013 148.88p 150.25p 137.73p 150.00p 0
15/08/2013 149.50p 150.25p 137.73p 150.00p 0
14/08/2013 149.50p 150.25p 137.73p 150.00p 0
13/08/2013 148.50p 150.25p 137.73p 150.00p 0
12/08/2013 149.13p 150.25p 137.73p 150.00p 5801
09/08/2013 149.13p 150.25p 137.73p 150.00p 0
08/08/2013 148.75p 150.25p 137.73p 150.00p 0
07/08/2013 148.75p 150.25p 137.73p 150.00p 0
06/08/2013 149.00p 150.25p 137.73p 150.00p 0
05/08/2013 148.88p 150.25p 137.73p 150.00p 114
02/08/2013 148.38p 150.25p 137.73p 150.00p 1288
01/08/2013 148.75p 150.25p 137.73p 150.00p 956
31/07/2013 149.50p 150.25p 137.73p 150.00p 774
30/07/2013 147.13p 150.25p 137.73p 150.00p 194777
29/07/2013 147.38p 150.00p 137.73p 150.00p 0
26/07/2013 147.75p 150.00p 137.73p 150.00p 0
25/07/2013 149.25p 150.00p 137.73p 150.00p 0
24/07/2013 148.88p 150.00p 137.73p 150.00p 0
23/07/2013 148.50p 150.00p 137.73p 150.00p 0
22/07/2013 149.13p 150.00p 137.73p 150.00p 0
19/07/2013 148.50p 150.00p 137.73p 150.00p 0
18/07/2013 148.38p 150.00p 137.73p 150.00p 0
17/07/2013 148.38p 150.00p 137.73p 150.00p 13479
16/07/2013 148.75p 150.00p 137.73p 150.00p 0
15/07/2013 149.25p 150.00p 137.73p 150.00p 0
12/07/2013 149.25p 150.00p 137.73p 150.00p 0
11/07/2013 149.38p 150.00p 137.73p 150.00p 0
10/07/2013 145.13p 146.50p 137.73p 143.88p 1241
09/07/2013 145.00p 145.25p 137.73p 143.88p 0
08/07/2013 144.50p 145.25p 137.73p 143.88p 0
05/07/2013 144.25p 144.63p 137.73p 143.88p 0
04/07/2013 143.38p 144.38p 137.73p 143.88p 0
03/07/2013 143.88p 143.88p 137.73p 143.88p 0
02/07/2013 140.25p 143.88p 137.73p 143.88p 0
01/07/2013 139.13p 140.45p 137.73p 138.63p 0
28/06/2013 138.50p 140.45p 138.50p 138.63p 323
27/06/2013 134.25p 139.00p 134.25p 138.63p 1434
26/06/2013 133.88p 135.45p 132.88p 132.88p 276
25/06/2013 133.75p 134.29p 132.88p 132.88p 47722
24/06/2013 137.00p 137.00p 132.88p 132.88p 6900
21/06/2013 137.25p 138.88p 135.61p 138.88p 1528
20/06/2013 137.63p 138.88p 136.50p 138.88p 0
19/06/2013 138.38p 138.88p 138.01p 138.88p 1171
18/06/2013 138.00p 138.88p 138.00p 138.88p 52129
17/06/2013 137.88p 138.88p 137.14p 138.88p 13242
14/06/2013 137.88p 138.88p 134.71p 138.88p 0
13/06/2013 137.00p 138.88p 134.71p 138.88p 283
12/06/2013 137.50p 138.88p 136.40p 138.88p 5093
11/06/2013 139.38p 140.25p 137.00p 138.88p 0
10/06/2013 139.00p 140.25p 137.00p 138.88p 0
07/06/2013 138.88p 138.88p 137.00p 138.88p 0
06/06/2013 138.88p 138.88p 137.00p 138.88p 0
05/06/2013 137.63p 138.05p 137.00p 138.05p 0
04/06/2013 137.63p 138.05p 137.00p 137.00p 74
03/06/2013 137.25p 138.65p 137.00p 137.00p 5643
31/05/2013 138.38p 138.38p 137.00p 137.00p 12845
30/05/2013 137.25p 139.70p 137.00p 137.00p 0
29/05/2013 138.25p 139.70p 137.00p 137.00p 219971
28/05/2013 137.75p 140.63p 137.00p 137.00p 8250

*Close Price adjusted for both dividends and splits