DSV A/S (0JN9) Share Price

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

Date Open High Low Close* Volume
24/05/2013 138.00p 138.60p 137.00p 137.00p 0
23/05/2013 138.00p 138.60p 137.00p 137.00p 88
22/05/2013 138.00p 141.35p 137.00p 137.00p 0
21/05/2013 137.75p 141.35p 137.00p 137.00p 0
20/05/2013 137.00p 141.35p 137.00p 137.00p 0
17/05/2013 138.25p 141.35p 137.00p 137.00p 0
16/05/2013 138.75p 141.35p 137.00p 137.00p 0
15/05/2013 138.63p 141.35p 137.00p 137.00p 6
14/05/2013 138.50p 139.80p 137.00p 137.00p 7508
13/05/2013 138.38p 140.00p 137.00p 137.00p 0
10/05/2013 137.00p 140.00p 137.00p 137.00p 0
09/05/2013 137.00p 140.00p 137.00p 137.00p 0
08/05/2013 137.25p 140.00p 137.00p 137.00p 19703
07/05/2013 136.50p 137.00p 136.50p 137.00p 16000
03/05/2013 137.25p 142.88p 137.00p 137.00p 0
02/05/2013 140.88p 142.88p 139.38p 142.63p 0
01/05/2013 142.88p 142.88p 140.00p 142.63p 0
30/04/2013 141.00p 142.63p 140.00p 141.00p 0
29/04/2013 141.75p 142.63p 140.00p 141.00p 0
26/04/2013 141.00p 141.63p 140.00p 141.00p 0
25/04/2013 141.63p 141.63p 140.00p 141.00p 462
24/04/2013 135.63p 137.15p 133.88p 133.88p 0
23/04/2013 135.00p 137.15p 133.88p 133.88p 7221
22/04/2013 134.88p 135.02p 133.88p 133.88p 0
19/04/2013 134.25p 135.02p 133.88p 133.88p 2612
18/04/2013 133.00p 133.88p 132.77p 133.88p 5387
17/04/2013 137.88p 137.88p 132.30p 133.88p 5042
16/04/2013 137.50p 139.38p 135.60p 139.38p 5352
15/04/2013 138.75p 139.63p 137.75p 139.38p 0
12/04/2013 139.63p 139.63p 138.20p 139.38p 2100
11/04/2013 140.00p 140.85p 139.13p 139.13p 20008
10/04/2013 138.63p 139.13p 136.94p 139.13p 0
09/04/2013 137.88p 139.13p 136.94p 139.13p 0
08/04/2013 138.38p 139.13p 136.94p 139.13p 13200
05/04/2013 141.25p 143.38p 138.75p 139.13p 0
04/04/2013 143.38p 143.38p 141.68p 143.38p 3730
03/04/2013 143.38p 144.25p 143.25p 143.38p 9678
02/04/2013 140.38p 143.20p 139.38p 139.38p 4781
28/03/2013 139.38p 145.25p 139.38p 139.38p 0
27/03/2013 143.50p 145.25p 139.38p 139.38p 0
26/03/2013 143.88p 145.25p 142.88p 145.25p 0
25/03/2013 143.88p 145.25p 143.10p 145.25p 20000
22/03/2013 143.88p 145.25p 140.75p 145.25p 0
21/03/2013 142.38p 145.25p 140.75p 145.25p 0
20/03/2013 142.50p 144.90p 140.75p 140.75p 1437
19/03/2013 142.50p 144.60p 140.75p 140.75p 0
18/03/2013 141.88p 144.60p 140.75p 140.75p 130143
15/03/2013 142.38p 145.07p 140.75p 140.75p 8672
14/03/2013 141.63p 144.30p 140.75p 140.75p 0
13/03/2013 142.63p 144.30p 140.75p 140.75p 104
12/03/2013 141.75p 144.75p 140.75p 140.75p 17748
11/03/2013 141.88p 143.21p 140.75p 140.75p 1900
08/03/2013 141.13p 142.70p 140.75p 140.75p 0
07/03/2013 141.50p 142.70p 140.75p 140.75p 201
06/03/2013 142.13p 143.00p 140.75p 140.75p 387
05/03/2013 140.50p 142.60p 140.50p 140.75p 1198
04/03/2013 139.75p 140.75p 139.75p 140.75p 330
01/03/2013 140.38p 140.75p 139.05p 140.75p 10717
28/02/2013 140.88p 140.88p 140.30p 140.75p 2657
27/02/2013 140.63p 140.75p 139.13p 140.75p 0
26/02/2013 139.13p 140.75p 139.13p 140.75p 61901
25/02/2013 140.75p 140.75p 139.38p 140.75p 0
22/02/2013 139.38p 140.75p 139.38p 140.75p 687
21/02/2013 139.75p 143.55p 139.25p 140.75p 0
20/02/2013 139.25p 143.55p 139.25p 140.75p 0
19/02/2013 141.25p 143.55p 140.75p 140.75p 0
18/02/2013 141.88p 143.55p 140.75p 140.75p 0
15/02/2013 141.88p 143.55p 140.75p 140.75p 0
14/02/2013 142.13p 143.55p 140.75p 140.75p 16489
13/02/2013 140.75p 141.50p 138.25p 140.75p 0
12/02/2013 139.63p 140.75p 138.25p 140.75p 15013
11/02/2013 139.63p 140.75p 137.72p 140.75p 3600
08/02/2013 140.00p 140.75p 139.40p 140.75p 2283
07/02/2013 139.88p 141.13p 139.88p 140.75p 0
06/02/2013 141.13p 141.13p 140.70p 140.75p 29
05/02/2013 139.38p 145.50p 139.38p 140.75p 0
04/02/2013 141.63p 145.50p 140.75p 140.75p 0
01/02/2013 141.00p 145.50p 140.75p 140.75p 0
31/01/2013 145.50p 145.50p 140.75p 140.75p 4198
30/01/2013 145.75p 147.25p 144.60p 147.25p 0
29/01/2013 145.88p 147.25p 144.60p 147.25p 16405
28/01/2013 147.00p 147.25p 145.00p 147.25p 167
25/01/2013 146.50p 147.25p 145.75p 147.25p 0
24/01/2013 147.00p 147.25p 146.47p 147.25p 43381
23/01/2013 146.88p 147.25p 146.81p 147.25p 5800
22/01/2013 147.38p 147.38p 146.63p 147.25p 908
21/01/2013 146.88p 147.25p 145.30p 147.25p 0
18/01/2013 145.88p 147.25p 145.30p 147.25p 71211
17/01/2013 145.00p 147.25p 143.80p 147.25p 258821
16/01/2013 144.88p 147.25p 142.70p 147.25p 14389
15/01/2013 145.00p 147.25p 143.01p 147.25p 6900
14/01/2013 145.75p 147.25p 143.24p 147.25p 4301
11/01/2013 145.75p 147.25p 143.55p 147.25p 0
10/01/2013 146.25p 147.25p 143.55p 147.25p 18428
09/01/2013 146.38p 147.25p 146.25p 147.25p 0
08/01/2013 147.00p 147.25p 146.25p 147.25p 1720
07/01/2013 146.88p 147.25p 146.88p 147.25p 8700
04/01/2013 147.00p 147.25p 146.45p 147.25p 36136
03/01/2013 147.75p 148.10p 147.25p 147.25p 149
02/01/2013 147.75p 148.05p 147.25p 147.25p 7800
31/12/2012 142.00p 145.70p 142.00p 142.00p 0
28/12/2012 143.25p 145.70p 142.00p 142.00p 178
27/12/2012 142.63p 144.74p 142.00p 142.00p 757
24/12/2012 142.00p 143.74p 142.00p 142.00p 0
21/12/2012 142.13p 143.74p 142.00p 142.00p 100000
20/12/2012 138.25p 142.63p 136.38p 142.00p 0
19/12/2012 138.13p 140.90p 136.38p 136.38p 36888
18/12/2012 137.63p 140.02p 136.38p 136.38p 3518
17/12/2012 137.88p 140.75p 136.38p 136.38p 0
14/12/2012 137.88p 140.75p 136.38p 136.38p 69
13/12/2012 137.50p 139.90p 136.38p 136.38p 6499
12/12/2012 138.50p 138.95p 136.38p 136.38p 0
11/12/2012 137.63p 138.95p 136.38p 136.38p 0
10/12/2012 137.38p 138.95p 136.38p 136.38p 6944
07/12/2012 138.25p 139.00p 136.38p 136.38p 3092
06/12/2012 136.50p 139.15p 136.38p 136.38p 100000
05/12/2012 135.75p 136.38p 135.70p 136.38p 101303
04/12/2012 135.88p 136.38p 134.36p 136.38p 124299
03/12/2012 136.00p 136.38p 135.82p 136.38p 6476
30/11/2012 135.88p 136.38p 134.30p 136.38p 52967
29/11/2012 134.50p 136.38p 130.50p 136.38p 0
28/11/2012 135.38p 136.38p 130.50p 136.38p 0
27/11/2012 135.88p 136.38p 130.50p 136.38p 0
26/11/2012 135.88p 136.38p 130.50p 136.38p 0
23/11/2012 132.38p 136.38p 130.50p 136.38p 0
22/11/2012 131.88p 134.30p 130.50p 130.50p 3681
21/11/2012 131.38p 133.74p 130.50p 130.50p 3400
20/11/2012 130.38p 130.50p 129.80p 130.50p 0
19/11/2012 130.38p 130.50p 129.80p 130.50p 1187
16/11/2012 129.50p 130.50p 128.35p 130.50p 7212
15/11/2012 130.75p 130.75p 129.85p 130.50p 360
14/11/2012 131.38p 132.12p 130.50p 130.50p 100000
13/11/2012 131.50p 132.00p 130.50p 130.50p 26419
12/11/2012 131.25p 133.55p 130.50p 130.50p 85000
09/11/2012 131.63p 132.00p 130.50p 130.50p 0
08/11/2012 131.38p 132.00p 130.50p 130.50p 0
07/11/2012 132.00p 132.00p 130.50p 130.50p 0

*Close Price adjusted for both dividends and splits