DSV A/S (0JN9) Share Price

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

Date Open High Low Close* Volume
04/12/2018 519.70p 521.20p 515.50p 515.50p 8135
03/12/2018 516.20p 527.70p 513.70p 516.60p 5819
30/11/2018 516.30p 516.30p 504.40p 509.40p 9144
29/11/2018 509.90p 521.00p 509.60p 518.00p 16309
28/11/2018 516.40p 517.20p 504.95p 504.95p 3241
27/11/2018 524.60p 528.20p 513.30p 513.30p 8916
26/11/2018 516.70p 523.92p 516.70p 522.10p 9752
23/11/2018 507.85p 514.40p 507.00p 513.90p 4508
22/11/2018 509.90p 509.90p 505.20p 509.90p 3685
21/11/2018 506.35p 509.65p 504.00p 505.95p 2198
20/11/2018 502.40p 506.40p 498.20p 502.40p 9908
19/11/2018 516.20p 517.90p 507.10p 510.90p 7841
16/11/2018 519.20p 519.20p 515.60p 519.20p 3475
15/11/2018 522.60p 525.92p 517.40p 522.60p 297543
14/11/2018 522.60p 527.38p 521.88p 522.60p 4726
13/11/2018 523.50p 531.48p 521.80p 524.30p 23135
12/11/2018 531.30p 531.30p 522.80p 525.40p 1478
09/11/2018 522.40p 526.60p 519.80p 522.40p 108773
08/11/2018 534.90p 542.00p 523.70p 524.40p 78780
07/11/2018 538.60p 539.80p 528.20p 532.90p 8038
06/11/2018 531.00p 537.60p 526.79p 531.00p 12956
05/11/2018 542.00p 542.00p 527.00p 530.20p 18749
02/11/2018 538.50p 544.28p 537.80p 537.80p 7274
01/11/2018 529.80p 536.80p 527.60p 529.80p 3469
31/10/2018 526.60p 532.20p 521.60p 526.60p 75476
30/10/2018 526.20p 526.20p 507.40p 518.80p 65804
29/10/2018 517.50p 530.20p 515.40p 528.40p 18186
26/10/2018 517.10p 517.20p 509.00p 515.40p 29719
25/10/2018 501.30p 509.00p 494.70p 506.05p 29183
24/10/2018 511.50p 517.40p 508.42p 510.50p 22698
23/10/2018 522.00p 522.00p 507.90p 507.90p 6202
22/10/2018 542.70p 543.10p 533.40p 536.60p 16037
19/10/2018 546.20p 549.70p 533.40p 539.40p 7411
18/10/2018 545.40p 550.96p 545.00p 545.40p 5359
17/10/2018 550.50p 550.90p 544.60p 544.60p 3195
16/10/2018 535.70p 547.20p 535.70p 541.10p 32580
15/10/2018 541.60p 541.60p 530.60p 530.90p 32067
12/10/2018 551.20p 552.20p 541.60p 545.40p 17274
11/10/2018 535.10p 548.30p 533.00p 542.00p 40860
10/10/2018 567.50p 567.50p 542.70p 543.30p 25336
09/10/2018 550.70p 567.40p 550.70p 562.20p 91146
08/10/2018 557.70p 559.70p 549.10p 551.10p 1413
05/10/2018 562.60p 564.06p 559.30p 562.30p 4734
04/10/2018 577.80p 578.40p 562.80p 566.40p 5401
03/10/2018 582.40p 582.40p 576.60p 580.90p 4722
02/10/2018 588.30p 588.30p 574.00p 575.80p 21133
01/10/2018 584.60p 593.20p 584.60p 590.80p 3768
28/09/2018 585.70p 586.40p 583.01p 585.90p 36201
27/09/2018 582.40p 588.21p 582.40p 582.40p 15478
26/09/2018 590.70p 592.20p 583.40p 583.90p 2337
25/09/2018 584.60p 592.18p 584.60p 591.80p 6169
24/09/2018 581.40p 588.00p 581.40p 587.80p 1737
21/09/2018 593.30p 593.30p 583.39p 586.50p 21471
20/09/2018 589.10p 592.00p 589.10p 589.10p 36615
19/09/2018 595.30p 595.30p 587.80p 595.30p 1783
18/09/2018 591.40p 595.80p 591.20p 591.70p 36937
17/09/2018 586.30p 594.20p 586.30p 592.50p 2470
14/09/2018 600.20p 600.20p 589.10p 593.60p 36569
13/09/2018 605.30p 605.70p 598.00p 598.00p 1469
12/09/2018 601.40p 609.60p 600.50p 607.40p 22060
11/09/2018 599.50p 606.00p 598.60p 599.30p 7851
10/09/2018 599.90p 600.10p 596.80p 597.50p 9463
07/09/2018 597.50p 601.56p 597.50p 600.80p 19239
06/09/2018 600.00p 600.80p 598.00p 599.20p 6633
05/09/2018 598.10p 602.00p 596.80p 596.80p 3487
04/09/2018 605.30p 605.30p 597.20p 598.60p 20643
03/09/2018 601.30p 608.76p 601.30p 606.20p 43510
31/08/2018 599.30p 601.86p 598.20p 598.60p 9316
30/08/2018 594.40p 600.40p 594.40p 600.40p 1949
29/08/2018 595.70p 600.20p 591.60p 596.80p 3178
28/08/2018 599.40p 599.82p 593.70p 599.40p 2154
24/08/2018 590.10p 594.52p 589.60p 592.40p 22440
23/08/2018 588.50p 593.00p 587.99p 593.00p 2615
22/08/2018 592.20p 592.20p 588.15p 591.70p 4331
21/08/2018 589.90p 594.70p 589.90p 592.70p 1594
20/08/2018 588.40p 590.80p 586.80p 589.40p 1859
17/08/2018 584.70p 590.58p 584.70p 587.00p 18745
16/08/2018 575.50p 586.60p 575.50p 584.30p 4527
15/08/2018 577.80p 580.78p 574.20p 577.80p 137330
14/08/2018 585.50p 589.50p 578.40p 579.20p 237170
13/08/2018 578.50p 583.40p 578.50p 578.50p 127592
10/08/2018 579.50p 580.00p 578.10p 579.50p 1119
09/08/2018 576.30p 581.90p 573.80p 576.30p 7514
08/08/2018 569.90p 576.80p 569.90p 575.90p 8075
07/08/2018 577.00p 577.00p 569.70p 570.30p 11849
06/08/2018 579.70p 579.70p 574.30p 574.30p 5442
03/08/2018 573.10p 582.35p 573.10p 578.80p 5991
02/08/2018 568.60p 570.94p 568.60p 568.60p 3823
01/08/2018 565.80p 570.60p 565.80p 569.00p 838
31/07/2018 529.90p 535.20p 528.70p 530.30p 23645
30/07/2018 532.50p 532.50p 528.00p 530.00p 2903
27/07/2018 531.60p 533.40p 531.60p 531.60p 7136
26/07/2018 522.40p 534.80p 522.40p 534.50p 18346
25/07/2018 515.30p 516.80p 513.80p 515.30p 7699
24/07/2018 513.40p 520.00p 512.00p 518.40p 3821
23/07/2018 511.50p 512.30p 510.00p 512.30p 119618
20/07/2018 512.60p 516.20p 512.00p 512.60p 1782
19/07/2018 515.70p 517.38p 512.70p 515.60p 7133
18/07/2018 510.10p 517.60p 503.30p 510.10p 1013
17/07/2018 510.60p 512.50p 509.78p 510.60p 2916
16/07/2018 514.20p 514.20p 505.20p 505.85p 8438
13/07/2018 504.45p 513.40p 503.20p 510.10p 3166
12/07/2018 503.55p 505.70p 502.40p 503.55p 4869
11/07/2018 510.50p 510.50p 501.80p 505.05p 9343
10/07/2018 508.80p 512.90p 508.80p 508.80p 4105
09/07/2018 507.75p 513.88p 507.65p 507.65p 7334
06/07/2018 505.55p 507.74p 505.55p 505.55p 886
05/07/2018 506.55p 513.10p 505.05p 507.55p 1882
04/07/2018 511.10p 511.10p 505.38p 505.65p 7331
03/07/2018 510.40p 516.50p 510.40p 511.00p 4606
02/07/2018 512.00p 512.15p 509.40p 511.90p 16654
29/06/2018 518.30p 520.20p 514.90p 518.30p 14066
28/06/2018 519.70p 519.70p 513.90p 519.70p 3279
27/06/2018 511.20p 521.20p 511.20p 520.90p 2050
26/06/2018 515.90p 515.90p 507.46p 511.70p 9154
25/06/2018 523.20p 524.00p 516.10p 516.10p 2887
22/06/2018 533.70p 537.20p 523.15p 526.80p 800
21/06/2018 536.70p 537.40p 529.90p 529.90p 27101
20/06/2018 521.40p 532.10p 517.00p 528.80p 20556
19/06/2018 533.40p 533.40p 515.96p 516.90p 3101
18/06/2018 552.80p 552.80p 535.40p 538.40p 10776
15/06/2018 542.50p 555.20p 542.50p 551.20p 15512
14/06/2018 538.90p 544.10p 536.80p 544.10p 27406
13/06/2018 539.50p 541.00p 539.18p 541.00p 1151
12/06/2018 537.70p 542.60p 536.18p 537.80p 5902
11/06/2018 532.40p 539.00p 532.40p 538.60p 10008
08/06/2018 528.70p 534.10p 528.70p 534.10p 1181
07/06/2018 535.70p 536.98p 529.80p 529.80p 17070
06/06/2018 541.50p 544.54p 538.84p 539.10p 6550
05/06/2018 536.90p 536.90p 536.90p 536.90p 0
04/06/2018 536.90p 540.56p 533.20p 536.90p 5067
01/06/2018 529.30p 534.90p 529.30p 534.90p 3628
31/05/2018 530.70p 536.19p 529.10p 532.30p 5099
30/05/2018 532.50p 532.50p 528.40p 532.50p 597
29/05/2018 534.30p 534.30p 530.58p 534.30p 5460
25/05/2018 531.00p 537.00p 531.00p 537.00p 11790
24/05/2018 528.10p 532.58p 528.10p 528.10p 340232
23/05/2018 528.10p 531.14p 526.00p 528.10p 9821
22/05/2018 529.40p 532.60p 527.60p 529.40p 6095
21/05/2018 529.50p 529.50p 529.50p 529.50p 0
18/05/2018 529.50p 531.18p 526.80p 529.50p 2819
17/05/2018 531.30p 531.30p 526.80p 531.30p 3719
16/05/2018 532.50p 534.60p 530.60p 532.50p 8205
15/05/2018 537.30p 537.30p 530.80p 530.80p 90147
14/05/2018 529.00p 539.80p 529.00p 539.50p 3260
11/05/2018 509.70p 512.90p 512.90p 512.90p 0
10/05/2018 509.70p 512.90p 512.90p 512.90p 0
09/05/2018 509.70p 515.00p 509.70p 512.90p 7374
08/05/2018 507.45p 509.10p 503.20p 507.45p 6735
04/05/2018 494.50p 495.64p 492.85p 495.35p 26378
03/05/2018 498.95p 499.40p 494.15p 498.95p 52718
02/05/2018 496.30p 499.70p 494.45p 496.30p 32038
01/05/2018 487.15p 494.45p 487.15p 494.45p 12936
30/04/2018 498.30p 499.46p 490.52p 492.50p 4403
27/04/2018 493.45p 493.85p 493.85p 493.85p 0
26/04/2018 493.45p 497.25p 491.45p 493.85p 11232
25/04/2018 495.65p 498.50p 490.30p 490.30p 703
24/04/2018 499.20p 500.48p 497.50p 499.20p 12279
23/04/2018 489.80p 496.90p 489.80p 495.20p 1497
20/04/2018 489.30p 489.70p 400.00p 489.30p 5608
19/04/2018 497.40p 497.85p 487.55p 487.55p 262
18/04/2018 494.45p 496.25p 493.95p 493.95p 114
17/04/2018 481.00p 493.00p 481.00p 491.05p 20867
16/04/2018 481.40p 483.80p 481.18p 481.40p 574
13/04/2018 481.30p 486.30p 475.00p 481.30p 93884
12/04/2018 474.50p 488.09p 474.50p 480.35p 8350
11/04/2018 477.60p 481.75p 472.70p 472.70p 172
10/04/2018 481.20p 481.20p 475.30p 476.15p 118928
09/04/2018 474.65p 479.65p 474.65p 479.65p 46245
06/04/2018 472.70p 475.80p 469.90p 472.70p 8378
05/04/2018 468.50p 474.90p 468.50p 473.60p 22460
04/04/2018 474.45p 474.45p 464.30p 464.30p 4780
03/04/2018 478.25p 478.70p 471.61p 474.50p 132574
29/03/2018 474.25p 473.35p 473.35p 473.35p 0
28/03/2018 474.25p 475.90p 469.20p 473.35p 5681
27/03/2018 477.65p 479.15p 474.98p 477.65p 4935
26/03/2018 476.65p 478.10p 471.30p 471.30p 249
23/03/2018 473.65p 473.65p 469.00p 472.65p 651
22/03/2018 480.70p 486.60p 480.70p 480.90p 500
21/03/2018 482.70p 482.75p 481.80p 482.70p 85
20/03/2018 476.70p 482.80p 476.70p 481.60p 22022
19/03/2018 475.60p 477.48p 475.60p 475.60p 129
16/03/2018 473.20p 475.71p 472.60p 473.20p 7474
15/03/2018 467.40p 472.65p 467.40p 472.65p 6632
14/03/2018 472.00p 479.10p 459.35p 467.05p 4791
13/03/2018 478.25p 483.07p 472.25p 473.90p 2198
12/03/2018 479.40p 481.57p 476.10p 479.40p 2624
09/03/2018 476.20p 477.30p 475.68p 476.20p 18142
08/03/2018 464.55p 474.70p 464.55p 474.55p 1867
07/03/2018 459.20p 462.25p 459.10p 459.20p 3379
06/03/2018 464.45p 464.80p 458.65p 459.50p 660638
05/03/2018 457.55p 463.65p 457.55p 462.55p 5057
02/03/2018 463.25p 463.25p 457.95p 458.05p 40184
01/03/2018 471.10p 483.10p 462.35p 470.40p 9305
28/02/2018 476.15p 481.30p 475.00p 481.30p 373
27/02/2018 483.75p 483.75p 473.60p 473.60p 541
26/02/2018 483.40p 484.45p 482.20p 483.80p 490
23/02/2018 479.35p 480.20p 476.00p 479.35p 20070
22/02/2018 479.05p 479.05p 473.81p 478.35p 200
21/02/2018 478.55p 480.27p 477.17p 478.55p 746

*Close Price adjusted for both dividends and splits