DSV A/S (0JN9) Share Price

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

Date Open High Low Close* Volume
20/02/2018 482.35p 482.46p 477.40p 481.55p 186
19/02/2018 490.50p 490.50p 481.55p 484.40p 537
16/02/2018 484.25p 492.60p 484.25p 489.25p 769
15/02/2018 478.55p 481.55p 476.80p 478.55p 816
14/02/2018 471.55p 475.10p 471.40p 471.55p 12778
13/02/2018 471.50p 471.50p 469.18p 471.50p 1289
12/02/2018 468.25p 473.45p 461.00p 473.45p 6130
09/02/2018 457.55p 461.45p 451.80p 460.70p 171
08/02/2018 482.50p 482.50p 457.25p 457.80p 16276
07/02/2018 472.15p 479.10p 470.05p 475.75p 1570
06/02/2018 456.40p 475.90p 456.40p 470.70p 14642
05/02/2018 466.95p 474.10p 466.95p 472.70p 2618
02/02/2018 484.25p 484.25p 473.50p 474.00p 11962
01/02/2018 495.90p 496.49p 481.75p 485.55p 589
31/01/2018 493.20p 497.10p 492.40p 493.20p 19144
30/01/2018 493.95p 498.50p 493.85p 493.95p 1958
29/01/2018 495.35p 496.80p 494.10p 495.35p 436
26/01/2018 488.45p 493.60p 487.50p 493.60p 193
25/01/2018 491.50p 491.55p 487.15p 491.50p 310
24/01/2018 491.50p 493.40p 491.50p 491.50p 888
23/01/2018 494.45p 494.45p 487.40p 489.20p 1542
22/01/2018 496.80p 496.85p 494.20p 496.80p 896
19/01/2018 488.50p 498.75p 488.50p 498.75p 46
18/01/2018 485.50p 492.15p 479.75p 486.55p 6058
17/01/2018 484.75p 485.60p 484.40p 484.40p 361
16/01/2018 490.75p 490.75p 485.65p 485.65p 528
15/01/2018 498.55p 498.55p 489.42p 489.55p 364
12/01/2018 508.50p 509.20p 498.10p 498.10p 644
11/01/2018 508.50p 513.85p 504.40p 505.85p 1325
10/01/2018 508.30p 515.62p 507.41p 510.30p 355
09/01/2018 504.65p 511.50p 504.65p 511.50p 50150
08/01/2018 497.80p 502.50p 496.90p 497.80p 614
05/01/2018 494.80p 496.80p 494.80p 495.20p 915
04/01/2018 496.25p 498.60p 496.25p 496.60p 1300
03/01/2018 488.70p 495.30p 488.70p 491.30p 589
02/01/2018 489.25p 489.54p 485.00p 487.00p 13509
29/12/2017 487.25p 490.20p 486.80p 487.25p 2390
28/12/2017 488.38p 494.00p 483.95p 488.38p 9535
27/12/2017 486.25p 487.57p 483.30p 486.25p 6493
22/12/2017 491.25p 495.81p 488.00p 491.25p 8026
21/12/2017 487.50p 490.81p 485.20p 487.50p 40536
20/12/2017 492.75p 493.23p 487.00p 487.63p 21686
19/12/2017 489.88p 494.65p 489.81p 489.88p 50985
18/12/2017 487.50p 494.00p 487.50p 492.75p 74338
15/12/2017 487.38p 488.74p 485.60p 487.38p 21925
14/12/2017 489.63p 489.90p 485.00p 489.63p 42563
13/12/2017 486.50p 490.50p 486.00p 486.50p 34854
12/12/2017 485.75p 488.42p 483.90p 485.75p 30447
11/12/2017 486.38p 494.82p 484.65p 486.38p 18579
08/12/2017 487.88p 490.00p 484.70p 487.88p 32828
07/12/2017 479.50p 489.30p 478.90p 484.50p 35749
06/12/2017 484.00p 486.90p 481.60p 484.00p 25041
05/12/2017 488.88p 492.90p 483.10p 484.13p 80510
04/12/2017 485.88p 490.20p 484.69p 485.88p 110637
01/12/2017 483.50p 487.40p 476.91p 483.50p 83054
30/11/2017 477.38p 481.50p 471.25p 477.88p 122242
29/11/2017 484.75p 486.00p 476.90p 479.50p 62801
28/11/2017 481.75p 485.60p 477.80p 481.38p 56159
27/11/2017 484.00p 491.18p 482.27p 482.50p 22960
24/11/2017 480.50p 485.80p 477.80p 485.75p 38933
23/11/2017 478.75p 484.25p 477.86p 484.25p 71791
22/11/2017 480.38p 482.45p 476.94p 480.38p 99311
21/11/2017 479.50p 481.70p 476.50p 479.50p 45651
20/11/2017 481.25p 483.00p 476.60p 481.00p 104701
17/11/2017 493.38p 493.63p 484.40p 485.88p 14670
16/11/2017 491.25p 496.60p 488.49p 494.25p 42603
15/11/2017 489.00p 493.10p 483.00p 486.88p 44240
14/11/2017 486.50p 493.90p 486.50p 492.13p 50055
13/11/2017 492.00p 493.94p 482.90p 487.38p 34986
10/11/2017 493.63p 501.61p 490.60p 494.75p 28988
09/11/2017 495.38p 496.50p 493.38p 494.00p 82281
08/11/2017 495.25p 496.90p 493.52p 495.25p 95941
07/11/2017 496.38p 501.50p 493.00p 495.00p 60479
06/11/2017 497.25p 503.66p 494.11p 497.25p 115853
03/11/2017 498.25p 502.65p 494.90p 498.25p 94488
02/11/2017 496.00p 499.40p 493.10p 497.38p 37101
01/11/2017 496.00p 504.50p 493.80p 495.00p 139656
31/10/2017 495.00p 495.65p 491.35p 495.00p 480847
30/10/2017 493.13p 495.70p 490.50p 493.13p 241481
27/10/2017 489.00p 493.10p 487.60p 489.00p 209667
26/10/2017 483.88p 493.40p 481.30p 484.63p 144980
25/10/2017 462.13p 464.30p 460.20p 464.25p 150455
24/10/2017 461.25p 462.70p 459.50p 461.25p 51576
23/10/2017 457.00p 461.40p 457.00p 457.00p 3688
20/10/2017 463.75p 465.00p 454.10p 454.25p 92733
19/10/2017 469.50p 469.50p 459.25p 459.25p 62605
18/10/2017 465.38p 470.10p 462.00p 469.00p 61460
17/10/2017 464.13p 465.70p 462.10p 464.13p 234736
16/10/2017 467.25p 468.00p 460.10p 462.38p 124516
13/10/2017 471.50p 474.38p 465.63p 471.50p 21545
12/10/2017 469.75p 473.75p 464.63p 468.88p 22746
11/10/2017 468.88p 475.63p 464.63p 468.63p 15082
10/10/2017 461.50p 466.50p 461.38p 466.50p 18815
09/10/2017 461.38p 465.38p 457.00p 461.38p 20824
06/10/2017 474.38p 478.50p 458.50p 464.38p 35445
05/10/2017 479.75p 484.38p 469.75p 474.88p 92379
04/10/2017 485.38p 489.88p 474.75p 479.25p 50774
03/10/2017 484.25p 488.25p 479.13p 483.13p 83782
02/10/2017 477.25p 482.75p 477.13p 482.38p 57488
29/09/2017 477.13p 482.50p 472.13p 477.13p 83280
28/09/2017 467.00p 478.50p 465.50p 477.38p 50455
27/09/2017 465.50p 469.63p 462.00p 465.50p 52623
26/09/2017 465.25p 469.50p 460.63p 465.38p 30469
25/09/2017 464.50p 468.63p 460.13p 464.50p 12186
22/09/2017 459.38p 464.50p 459.38p 464.38p 37987
21/09/2017 466.38p 469.75p 456.63p 461.38p 92522
20/09/2017 461.25p 466.00p 457.00p 466.00p 54796
19/09/2017 457.00p 460.75p 453.25p 457.00p 15160
18/09/2017 457.88p 461.13p 452.50p 457.88p 56238
15/09/2017 462.00p 466.13p 451.38p 457.00p 72391
14/09/2017 464.00p 467.75p 458.88p 464.00p 39449
13/09/2017 459.63p 464.00p 456.63p 459.63p 107829
12/09/2017 459.75p 463.63p 454.75p 459.75p 47712
11/09/2017 458.88p 462.13p 454.63p 458.88p 11859
08/09/2017 451.75p 457.00p 444.50p 457.00p 34551
07/09/2017 444.50p 448.38p 441.75p 444.50p 13610
06/09/2017 445.38p 450.00p 440.38p 445.38p 43954
05/09/2017 445.88p 450.38p 441.25p 445.88p 23440
04/09/2017 445.13p 450.13p 442.00p 445.13p 94547
01/09/2017 444.25p 447.63p 441.25p 444.25p 14138
31/08/2017 436.25p 443.50p 433.75p 441.38p 84428
30/08/2017 433.75p 436.88p 430.63p 433.75p 18485
29/08/2017 435.75p 438.38p 429.88p 435.75p 10817
25/08/2017 438.38p 442.88p 434.00p 438.38p 30072
24/08/2017 437.63p 441.75p 434.38p 437.63p 25207
23/08/2017 436.25p 442.25p 432.50p 436.25p 91602
22/08/2017 437.75p 441.50p 434.38p 437.75p 62537
21/08/2017 437.75p 442.25p 433.63p 437.75p 20864
18/08/2017 436.88p 442.25p 434.13p 436.88p 10508
17/08/2017 440.75p 445.13p 436.38p 440.75p 47602
16/08/2017 441.63p 444.63p 436.88p 441.63p 55050
15/08/2017 440.38p 444.13p 435.75p 440.38p 15064
14/08/2017 438.38p 441.00p 434.38p 438.38p 7762
11/08/2017 435.25p 441.25p 430.38p 434.75p 99406
10/08/2017 441.50p 446.00p 432.88p 436.63p 17040
09/08/2017 443.63p 448.88p 436.00p 438.75p 80555
08/08/2017 445.00p 449.50p 440.50p 444.75p 55411
07/08/2017 444.25p 448.38p 440.25p 444.25p 64594
04/08/2017 432.50p 443.88p 431.50p 441.75p 66288
03/08/2017 431.00p 436.13p 426.75p 431.50p 163326
02/08/2017 426.88p 427.50p 411.88p 426.88p 34295
01/08/2017 406.88p 415.25p 406.88p 411.88p 26848
31/07/2017 403.63p 408.25p 401.75p 408.25p 57411
28/07/2017 405.75p 409.50p 398.38p 401.75p 18951
27/07/2017 400.75p 405.38p 400.75p 405.25p 47244
26/07/2017 397.75p 403.75p 397.75p 402.13p 52467
25/07/2017 402.13p 406.25p 396.25p 402.13p 46270
24/07/2017 405.50p 408.88p 400.13p 405.50p 63165
21/07/2017 412.25p 415.63p 400.13p 403.38p 270001
20/07/2017 422.25p 425.63p 407.75p 413.13p 150964
19/07/2017 418.25p 423.13p 416.75p 423.13p 86407
18/07/2017 416.75p 420.75p 412.88p 416.75p 31322
17/07/2017 414.88p 419.00p 411.75p 414.63p 127231
14/07/2017 401.13p 414.38p 401.13p 413.88p 98683
13/07/2017 402.63p 406.25p 397.25p 402.63p 38395
12/07/2017 397.63p 404.00p 396.75p 402.13p 50765
11/07/2017 396.63p 400.88p 392.88p 396.75p 150005
10/07/2017 395.63p 399.63p 393.63p 399.63p 222172
07/07/2017 393.63p 397.75p 389.75p 393.63p 143514
06/07/2017 398.38p 402.38p 389.75p 394.00p 30139
05/07/2017 397.50p 401.63p 393.75p 397.50p 81762
04/07/2017 399.38p 403.63p 394.63p 399.38p 16567
03/07/2017 400.50p 404.75p 396.38p 400.63p 30008
30/06/2017 394.63p 400.00p 394.63p 398.75p 187991
29/06/2017 405.75p 409.13p 392.75p 397.38p 24147
28/06/2017 402.38p 407.13p 399.13p 402.38p 32570
27/06/2017 404.25p 408.38p 399.88p 404.25p 12429
26/06/2017 405.50p 409.13p 401.13p 405.50p 18065
23/06/2017 407.38p 409.50p 402.38p 407.38p 91304
22/06/2017 407.25p 410.88p 401.88p 407.25p 0
21/06/2017 408.63p 412.50p 403.50p 408.63p 0
20/06/2017 411.75p 415.38p 406.13p 411.75p 0
19/06/2017 410.75p 414.50p 405.50p 410.75p 0
16/06/2017 405.50p 410.00p 405.50p 405.50p 263658
15/06/2017 407.75p 411.18p 403.10p 403.63p 233536
14/06/2017 404.50p 411.20p 403.25p 408.88p 210155
13/06/2017 401.38p 404.88p 401.23p 401.38p 163770
12/06/2017 407.38p 408.79p 398.40p 398.50p 202713
09/06/2017 407.50p 409.48p 407.37p 407.50p 216407
08/06/2017 408.50p 412.36p 406.38p 408.50p 31173
07/06/2017 409.25p 410.95p 407.29p 409.25p 54174
06/06/2017 406.63p 408.90p 406.40p 406.63p 20548
05/06/2017 406.13p 406.47p 406.10p 406.13p 7927
02/06/2017 406.38p 407.00p 405.60p 406.38p 27432
01/06/2017 403.38p 405.10p 401.40p 403.38p 65945
31/05/2017 392.75p 404.65p 392.75p 400.88p 137160
30/05/2017 392.63p 392.63p 389.70p 392.63p 15461
26/05/2017 395.25p 395.25p 395.25p 395.25p 0
25/05/2017 395.25p 395.30p 395.25p 395.25p 74000
24/05/2017 392.75p 395.30p 392.10p 392.75p 80093
23/05/2017 395.13p 395.13p 391.60p 395.13p 7150
22/05/2017 395.63p 397.90p 393.60p 395.63p 35665
19/05/2017 389.13p 397.61p 389.00p 397.25p 19090
18/05/2017 380.75p 388.52p 380.75p 384.63p 43222
17/05/2017 383.50p 388.38p 380.80p 383.50p 21842
16/05/2017 388.38p 390.43p 383.56p 384.25p 14384
15/05/2017 388.63p 392.60p 385.90p 388.63p 25405
12/05/2017 386.88p 386.88p 385.88p 386.88p 0
11/05/2017 389.38p 389.38p 384.80p 385.88p 107418
10/05/2017 391.50p 395.01p 387.80p 391.50p 110105

*Close Price adjusted for both dividends and splits