DSV A/S (0JN9) Share Price

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

Date Open High Low Close* Volume
20/09/2019 653.10p 653.80p 642.10p 653.10p 2727
19/09/2019 653.40p 655.40p 644.80p 653.40p 440
18/09/2019 648.80p 654.80p 641.94p 654.80p 1422
17/09/2019 653.10p 653.20p 652.00p 653.20p 1811
16/09/2019 652.50p 658.00p 651.20p 655.90p 1698
13/09/2019 662.90p 662.90p 651.40p 653.30p 6766
12/09/2019 667.40p 670.40p 659.00p 659.50p 599
11/09/2019 651.20p 664.60p 651.20p 658.30p 1195
10/09/2019 673.90p 673.90p 650.00p 652.60p 2856
09/09/2019 694.60p 697.00p 685.60p 685.80p 146
06/09/2019 696.30p 696.30p 692.20p 696.30p 2512
05/09/2019 689.30p 694.40p 689.30p 690.80p 414
04/09/2019 688.60p 695.00p 683.70p 685.70p 4289
03/09/2019 689.70p 689.70p 682.50p 682.80p 1660
02/09/2019 675.50p 688.40p 675.50p 685.90p 590
30/08/2019 663.30p 672.60p 663.30p 672.60p 47311
29/08/2019 662.20p 665.80p 657.20p 662.60p 5227
28/08/2019 665.00p 665.00p 654.20p 656.20p 11555
27/08/2019 652.30p 667.50p 650.36p 659.80p 32319
23/08/2019 659.20p 665.20p 657.00p 658.70p 11385
22/08/2019 649.70p 656.40p 649.70p 656.40p 12484
21/08/2019 634.60p 649.20p 634.60p 648.50p 5595
20/08/2019 634.70p 638.20p 631.80p 634.70p 3332
19/08/2019 637.70p 642.40p 624.00p 629.40p 33612
16/08/2019 617.70p 641.20p 617.70p 630.40p 5056
15/08/2019 637.10p 644.00p 617.20p 622.30p 49573
14/08/2019 640.80p 640.80p 627.40p 632.80p 3237
13/08/2019 615.10p 641.00p 615.10p 640.80p 8481
12/08/2019 620.40p 620.40p 500.00p 613.80p 6590
09/08/2019 638.60p 641.20p 621.60p 624.60p 37070
08/08/2019 648.40p 649.00p 636.20p 640.60p 20034
07/08/2019 641.60p 653.00p 641.60p 642.60p 9929
06/08/2019 617.10p 649.40p 616.80p 648.70p 77365
05/08/2019 630.70p 630.70p 612.80p 618.10p 18615
02/08/2019 653.60p 656.00p 623.40p 633.00p 12771
01/08/2019 643.80p 659.00p 643.80p 658.10p 2196
31/07/2019 625.60p 639.10p 625.60p 639.10p 2240
30/07/2019 631.70p 632.30p 621.40p 624.90p 10380
29/07/2019 635.60p 635.60p 630.60p 635.40p 11621
26/07/2019 637.20p 640.60p 633.60p 636.80p 5444
25/07/2019 638.50p 646.60p 637.36p 639.40p 6149
24/07/2019 621.90p 634.40p 620.40p 628.60p 35691
23/07/2019 630.60p 637.00p 621.80p 624.60p 3430
22/07/2019 634.60p 634.60p 630.10p 634.60p 2240
19/07/2019 634.90p 636.60p 627.60p 635.00p 8785
18/07/2019 647.40p 647.40p 627.80p 633.80p 19265
17/07/2019 644.90p 656.20p 644.90p 652.60p 2934
16/07/2019 643.80p 647.20p 642.00p 643.80p 27477
15/07/2019 636.90p 647.00p 636.90p 643.60p 3855
12/07/2019 636.30p 642.40p 634.60p 636.30p 29035
11/07/2019 635.40p 637.80p 632.80p 635.50p 9043
10/07/2019 623.40p 634.00p 623.40p 630.50p 20752
09/07/2019 632.80p 633.80p 621.80p 624.90p 3718
08/07/2019 629.10p 638.20p 629.10p 636.40p 35281
05/07/2019 646.00p 646.84p 632.18p 634.50p 28615
04/07/2019 647.70p 651.40p 644.84p 650.10p 2145
03/07/2019 644.30p 651.60p 642.90p 646.00p 4079
02/07/2019 648.50p 648.50p 641.40p 641.40p 17215
01/07/2019 652.80p 658.40p 644.40p 645.10p 6307
28/06/2019 629.90p 646.20p 629.90p 646.20p 8464
27/06/2019 631.50p 635.12p 629.60p 629.60p 7433
26/06/2019 629.80p 634.24p 629.22p 629.90p 4394
25/06/2019 633.80p 634.20p 630.20p 633.80p 1037
24/06/2019 633.70p 638.40p 630.60p 630.90p 10380
21/06/2019 636.20p 639.00p 630.00p 637.00p 13220
20/06/2019 639.30p 643.00p 637.60p 641.10p 3837
19/06/2019 628.60p 637.00p 628.20p 635.30p 4254
18/06/2019 621.30p 632.00p 616.00p 629.90p 3731
17/06/2019 619.30p 624.60p 617.00p 618.80p 15744
14/06/2019 612.50p 619.80p 612.20p 619.30p 14659
13/06/2019 615.20p 621.80p 609.90p 613.70p 45695
12/06/2019 612.50p 615.00p 607.60p 612.50p 37926
11/06/2019 613.50p 620.00p 610.60p 613.80p 21376
10/06/2019 597.00p 604.40p 604.40p 604.40p 0
07/06/2019 597.00p 611.20p 596.80p 604.40p 23495
06/06/2019 582.30p 597.80p 582.30p 594.90p 23549
05/06/2019 584.50p 582.00p 582.00p 582.00p 0
04/06/2019 584.50p 584.50p 576.70p 582.00p 16250
03/06/2019 599.20p 599.20p 579.60p 583.70p 21171
31/05/2019 609.20p 601.40p 601.40p 601.40p 0
30/05/2019 609.20p 601.40p 601.40p 601.40p 0
29/05/2019 609.20p 610.80p 596.80p 601.40p 17792
28/05/2019 598.50p 613.92p 598.50p 611.00p 16830
24/05/2019 600.90p 606.80p 600.90p 605.00p 4585
23/05/2019 601.90p 602.60p 598.80p 602.60p 157447
22/05/2019 600.10p 608.80p 600.10p 605.50p 63198
21/05/2019 594.60p 597.20p 589.80p 591.70p 26603
20/05/2019 589.40p 597.00p 588.40p 596.90p 82162
17/05/2019 575.00p 592.40p 575.00p 592.40p 134350
16/05/2019 592.60p 593.20p 584.60p 592.40p 53468
15/05/2019 594.90p 597.00p 585.40p 587.90p 42522
14/05/2019 590.50p 595.00p 590.20p 590.20p 60242
13/05/2019 603.90p 603.90p 589.70p 591.00p 267529
10/05/2019 602.00p 604.94p 599.40p 602.00p 3084
09/05/2019 604.00p 606.60p 599.60p 603.30p 51087
08/05/2019 610.50p 614.20p 605.00p 610.50p 144176
07/05/2019 617.60p 620.60p 607.70p 611.00p 10855
03/05/2019 627.20p 628.40p 624.40p 627.20p 40263
02/05/2019 620.60p 631.60p 618.20p 627.00p 34024
01/05/2019 617.30p 619.40p 615.30p 617.20p 65531
30/04/2019 623.20p 625.00p 615.00p 616.80p 146080
29/04/2019 591.50p 593.40p 587.40p 591.50p 12165
26/04/2019 587.20p 593.30p 584.00p 587.20p 13063
25/04/2019 580.20p 591.76p 580.06p 591.60p 58686
24/04/2019 577.30p 586.58p 576.75p 584.20p 50364
23/04/2019 578.00p 580.20p 576.15p 577.40p 73012
18/04/2019 578.70p 573.30p 573.30p 573.30p 0
17/04/2019 578.70p 578.70p 430.00p 573.30p 9832
16/04/2019 578.50p 581.20p 576.20p 580.90p 16664
15/04/2019 577.80p 580.80p 575.80p 577.80p 4975
12/04/2019 572.50p 579.00p 570.40p 577.30p 27475
11/04/2019 569.80p 572.80p 568.70p 569.80p 67810
10/04/2019 573.20p 575.76p 569.90p 573.20p 70855
09/04/2019 572.40p 577.60p 570.20p 573.00p 7582
08/04/2019 580.30p 580.30p 574.20p 574.70p 2905
05/04/2019 584.40p 587.60p 579.58p 584.40p 58434
04/04/2019 585.10p 588.00p 577.20p 578.10p 107898
03/04/2019 586.70p 595.50p 581.20p 582.80p 72531
02/04/2019 563.60p 586.30p 559.60p 581.70p 169625
01/04/2019 559.30p 559.70p 525.00p 549.40p 319500
29/03/2019 542.40p 550.60p 542.40p 548.10p 18860
28/03/2019 544.10p 548.60p 539.80p 544.10p 13336
27/03/2019 547.10p 551.98p 543.20p 547.10p 56238
26/03/2019 543.00p 546.80p 542.60p 543.00p 5786
25/03/2019 542.60p 544.60p 539.20p 542.60p 7978
22/03/2019 553.20p 557.40p 545.12p 546.80p 209010
21/03/2019 551.70p 555.20p 549.78p 553.90p 11901
20/03/2019 550.60p 559.70p 549.90p 549.90p 4236
19/03/2019 562.70p 565.20p 561.92p 562.70p 337756
18/03/2019 566.80p 566.80p 559.30p 560.70p 6782
15/03/2019 562.00p 567.20p 562.00p 567.20p 279619
14/03/2019 555.80p 563.40p 555.70p 561.40p 179826
13/03/2019 557.90p 557.90p 553.80p 555.50p 1512
12/03/2019 555.50p 564.20p 555.50p 563.30p 15229
11/03/2019 549.90p 552.18p 549.00p 550.30p 6719
08/03/2019 551.90p 554.40p 546.00p 547.60p 233796
07/03/2019 556.70p 557.00p 554.60p 555.60p 7435
06/03/2019 553.70p 558.00p 553.70p 554.90p 19759
05/03/2019 560.10p 560.10p 553.60p 557.50p 6714
04/03/2019 546.70p 559.00p 546.20p 558.40p 94192
01/03/2019 547.00p 550.80p 547.00p 548.50p 7367
28/02/2019 541.60p 545.00p 541.60p 543.30p 5902
27/02/2019 544.50p 547.20p 542.80p 542.80p 9698
26/02/2019 545.60p 545.60p 543.60p 544.80p 3097
25/02/2019 550.50p 554.74p 545.00p 545.00p 8119
22/02/2019 547.00p 549.00p 544.00p 544.60p 17899
21/02/2019 544.30p 547.80p 542.80p 543.80p 9667
20/02/2019 546.80p 546.80p 538.60p 540.90p 8012
19/02/2019 536.50p 537.40p 533.20p 533.40p 11386
18/02/2019 536.50p 538.34p 532.60p 536.10p 73570
15/02/2019 517.40p 537.60p 514.80p 537.60p 46081
14/02/2019 518.90p 524.80p 515.78p 524.20p 362284
13/02/2019 536.40p 536.40p 510.80p 517.00p 124036
12/02/2019 534.50p 539.80p 531.32p 531.60p 24539
11/02/2019 524.70p 532.60p 524.60p 531.70p 29089
08/02/2019 520.50p 522.80p 517.60p 518.30p 32190
07/02/2019 513.60p 523.60p 513.60p 523.50p 4793
06/02/2019 528.20p 532.40p 526.40p 527.70p 27252
05/02/2019 524.70p 529.70p 522.40p 529.70p 41176
04/02/2019 519.10p 523.60p 510.00p 519.20p 113717
01/02/2019 522.00p 536.80p 522.00p 532.40p 13352
31/01/2019 532.90p 532.90p 519.00p 523.40p 66648
30/01/2019 526.00p 533.00p 526.00p 528.50p 45398
29/01/2019 526.20p 528.00p 523.08p 523.20p 188153
28/01/2019 531.50p 536.97p 529.56p 532.10p 12586
25/01/2019 528.50p 529.40p 524.00p 529.40p 173958
24/01/2019 532.10p 543.80p 525.90p 526.00p 248085
23/01/2019 515.40p 525.40p 514.20p 521.40p 15666
22/01/2019 516.40p 520.80p 515.20p 516.20p 20164
21/01/2019 512.50p 518.40p 512.40p 514.10p 11202
18/01/2019 513.50p 520.42p 508.42p 511.00p 53346
17/01/2019 501.50p 512.40p 497.30p 508.40p 28950
16/01/2019 471.00p 507.00p 471.00p 501.00p 65909
15/01/2019 478.10p 480.50p 473.10p 474.40p 6669
14/01/2019 477.90p 478.29p 472.40p 472.40p 9187
11/01/2019 475.65p 481.39p 474.90p 480.60p 14316
10/01/2019 474.35p 476.00p 469.60p 474.10p 73648
09/01/2019 480.35p 481.70p 475.25p 475.25p 27121
08/01/2019 461.45p 477.20p 460.40p 477.20p 7419
07/01/2019 446.50p 460.50p 442.40p 459.30p 7160
04/01/2019 431.30p 445.00p 431.30p 441.80p 8393
03/01/2019 439.25p 439.25p 429.15p 429.15p 3907
02/01/2019 426.80p 442.55p 426.80p 442.55p 7049
31/12/2018 433.40p 427.65p 427.65p 427.65p 0
28/12/2018 433.40p 434.70p 427.55p 427.65p 3821
27/12/2018 434.25p 437.20p 428.20p 433.55p 4752
24/12/2018 437.75p 433.15p 433.15p 433.15p 0
21/12/2018 437.75p 440.50p 431.90p 433.15p 10847
20/12/2018 451.65p 454.50p 440.80p 442.50p 57937
19/12/2018 473.95p 473.95p 454.80p 458.50p 15869
18/12/2018 481.55p 486.10p 478.60p 479.75p 2363
17/12/2018 489.50p 489.50p 481.55p 481.55p 12130
14/12/2018 496.85p 497.50p 490.11p 494.35p 6973
13/12/2018 503.85p 503.85p 498.60p 499.10p 3337
12/12/2018 497.75p 501.00p 496.30p 496.30p 67614
11/12/2018 494.65p 498.30p 494.65p 497.05p 3405
10/12/2018 494.55p 497.73p 493.50p 496.20p 3030
07/12/2018 499.70p 507.75p 499.70p 505.35p 7271
06/12/2018 505.65p 505.65p 496.70p 500.50p 1610
05/12/2018 508.80p 511.21p 508.10p 508.10p 5720

*Close Price adjusted for both dividends and splits