DSV A/S (0JN9) Share Price

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

Date Open High Low Close* Volume
19/12/2014 188.63p 190.25p 186.94p 177.50p 6982
18/12/2014 187.13p 187.13p 185.13p 177.50p 4170
17/12/2014 183.38p 185.88p 183.38p 177.50p 3563
16/12/2014 179.25p 180.88p 179.25p 177.50p 22240
15/12/2014 181.25p 183.00p 179.38p 177.50p 55892
12/12/2014 183.75p 183.75p 181.60p 177.50p 11646
11/12/2014 184.38p 184.38p 182.20p 177.50p 1904
10/12/2014 185.13p 185.45p 184.00p 177.50p 1150
09/12/2014 187.88p 187.88p 184.45p 177.50p 410
08/12/2014 187.13p 188.10p 186.84p 177.50p 3990
05/12/2014 186.88p 187.70p 185.88p 177.50p 470
04/12/2014 185.63p 190.13p 183.63p 177.50p 0
03/12/2014 190.25p 190.66p 187.00p 177.50p 6330
02/12/2014 189.38p 189.63p 187.75p 177.50p 387
01/12/2014 188.75p 188.75p 187.88p 177.50p 415
28/11/2014 187.25p 187.95p 187.25p 177.50p 5668
27/11/2014 185.88p 186.90p 184.63p 177.50p 304
26/11/2014 185.88p 186.60p 184.63p 177.50p 2209
25/11/2014 185.88p 187.13p 185.88p 177.50p 881
24/11/2014 185.88p 187.88p 182.88p 177.50p 0
21/11/2014 183.38p 186.13p 183.38p 177.50p 916
20/11/2014 181.38p 183.13p 181.38p 177.50p 1554
19/11/2014 183.63p 183.63p 181.63p 177.50p 7696
18/11/2014 179.38p 183.85p 179.38p 177.50p 3108
17/11/2014 178.88p 179.50p 177.88p 177.50p 491
14/11/2014 180.75p 180.75p 179.60p 177.50p 6911
13/11/2014 179.25p 181.00p 179.25p 177.50p 3054
12/11/2014 181.50p 181.50p 178.40p 177.50p 2226
11/11/2014 180.63p 182.13p 179.63p 177.50p 105635
10/11/2014 177.75p 180.50p 177.75p 177.50p 731
07/11/2014 181.13p 181.13p 178.75p 177.50p 485
06/11/2014 176.63p 180.75p 176.63p 177.50p 1543
05/11/2014 177.75p 177.75p 177.50p 177.50p 53
04/11/2014 176.50p 177.62p 175.50p 177.50p 26459
03/11/2014 177.75p 177.75p 176.00p 177.50p 852
31/10/2014 176.63p 177.50p 175.25p 177.50p 131
30/10/2014 173.75p 174.40p 172.88p 177.50p 426
29/10/2014 174.13p 174.13p 170.25p 177.50p 2800
28/10/2014 164.75p 165.70p 163.50p 177.50p 659
27/10/2014 164.00p 164.18p 162.95p 177.50p 4310
24/10/2014 165.13p 165.13p 162.50p 177.50p 168
23/10/2014 164.63p 165.50p 164.00p 177.50p 815
22/10/2014 163.13p 164.90p 163.13p 177.50p 1251
21/10/2014 156.50p 162.13p 156.50p 177.50p 12149
20/10/2014 157.75p 157.80p 155.25p 177.50p 5083
17/10/2014 154.25p 157.56p 152.30p 177.50p 137386
16/10/2014 154.25p 155.30p 151.13p 177.50p 158
15/10/2014 157.25p 157.90p 152.50p 177.50p 10455
14/10/2014 153.50p 157.65p 153.20p 177.50p 7070
13/10/2014 150.25p 155.50p 150.25p 177.50p 770
10/10/2014 156.25p 156.25p 152.25p 177.50p 3363
09/10/2014 160.13p 160.13p 157.05p 177.50p 2897
08/10/2014 160.13p 160.13p 157.60p 177.50p 7815
07/10/2014 163.38p 163.38p 158.75p 177.50p 2471
06/10/2014 165.75p 166.00p 163.60p 177.50p 5927
03/10/2014 164.50p 166.75p 164.50p 177.50p 7633
02/10/2014 165.38p 165.75p 163.10p 177.50p 4972
01/10/2014 165.13p 166.88p 165.00p 177.50p 235
30/09/2014 168.25p 168.25p 166.00p 177.50p 1551
29/09/2014 169.63p 169.63p 166.50p 177.50p 543
26/09/2014 170.25p 171.63p 169.38p 177.50p 0
25/09/2014 170.00p 171.00p 170.00p 177.50p 5698
24/09/2014 172.63p 172.63p 169.38p 177.50p 3553
23/09/2014 175.13p 177.00p 170.25p 177.50p 0
22/09/2014 175.25p 177.63p 170.25p 177.50p 0
19/09/2014 173.00p 176.40p 173.00p 177.50p 7392
18/09/2014 171.88p 173.85p 170.50p 177.50p 8446
17/09/2014 171.00p 171.79p 169.63p 177.50p 6684
16/09/2014 171.75p 171.75p 170.38p 177.50p 3404
15/09/2014 171.88p 171.88p 170.38p 177.50p 3911
12/09/2014 172.25p 172.60p 170.75p 177.50p 2736
11/09/2014 172.38p 172.40p 170.50p 177.50p 1541
10/09/2014 172.13p 172.13p 171.70p 177.50p 1350
09/09/2014 172.75p 172.75p 172.13p 177.50p 122
08/09/2014 174.00p 174.00p 172.50p 177.50p 59734
05/09/2014 174.25p 174.50p 172.63p 177.50p 59324
04/09/2014 175.00p 175.00p 173.00p 177.50p 168387
03/09/2014 174.50p 174.50p 172.88p 177.50p 557
02/09/2014 172.38p 173.40p 172.38p 177.50p 60869
01/09/2014 174.38p 175.75p 170.25p 177.50p 0
29/08/2014 173.50p 174.13p 172.75p 177.50p 2617
28/08/2014 175.63p 175.85p 172.63p 177.50p 2807
27/08/2014 176.00p 176.90p 174.25p 177.50p 1699
26/08/2014 175.75p 176.75p 174.13p 177.50p 773
22/08/2014 176.13p 176.60p 174.13p 177.50p 183
21/08/2014 176.13p 177.00p 174.38p 177.50p 1526
20/08/2014 176.25p 177.27p 174.13p 177.50p 516
19/08/2014 175.63p 178.80p 174.38p 177.50p 2506
18/08/2014 175.25p 176.50p 174.13p 177.50p 618
15/08/2014 175.38p 176.35p 172.88p 177.50p 3978
14/08/2014 174.38p 174.75p 170.25p 177.50p 0
13/08/2014 172.88p 174.60p 172.25p 177.50p 432
12/08/2014 172.75p 174.00p 170.25p 177.50p 0
11/08/2014 171.00p 172.40p 171.00p 177.50p 2875
08/08/2014 169.00p 169.50p 169.00p 177.50p 284
07/08/2014 171.50p 171.50p 170.50p 177.50p 2344
06/08/2014 172.63p 172.63p 170.13p 177.50p 30814
05/08/2014 173.13p 174.38p 171.68p 177.50p 8196
04/08/2014 173.88p 174.50p 171.90p 177.50p 4321
01/08/2014 175.88p 175.88p 171.85p 177.50p 7208
31/07/2014 178.25p 178.25p 175.05p 177.50p 3501
30/07/2014 180.25p 181.75p 174.00p 177.50p 0
29/07/2014 174.00p 175.75p 174.00p 177.50p 233
28/07/2014 176.75p 176.75p 173.85p 177.50p 63
25/07/2014 176.63p 180.00p 175.38p 177.50p 0
24/07/2014 177.00p 177.40p 175.38p 177.50p 8111
23/07/2014 176.88p 177.50p 175.30p 177.50p 0
22/07/2014 176.25p 177.00p 175.30p 177.50p 10417
21/07/2014 177.88p 177.88p 176.70p 177.50p 1680
18/07/2014 178.38p 178.38p 176.75p 177.50p 19710
17/07/2014 181.63p 181.63p 180.00p 177.50p 16779
16/07/2014 177.88p 181.75p 177.88p 177.50p 3547
15/07/2014 178.38p 178.40p 177.00p 177.50p 225
14/07/2014 175.50p 178.90p 175.50p 177.50p 3869
11/07/2014 173.50p 176.13p 173.50p 177.50p 8313
10/07/2014 176.88p 180.13p 173.38p 177.50p 0
09/07/2014 176.25p 177.50p 175.40p 177.50p 422
08/07/2014 179.50p 181.50p 175.13p 177.50p 0
07/07/2014 179.88p 181.50p 177.50p 177.50p 0
04/07/2014 181.50p 181.50p 179.50p 177.50p 386
03/07/2014 179.75p 181.45p 179.75p 177.50p 277
02/07/2014 178.25p 180.13p 178.25p 177.50p 130
01/07/2014 177.88p 178.00p 176.25p 177.50p 88
30/06/2014 178.50p 178.50p 177.50p 177.50p 359
27/06/2014 175.63p 178.50p 175.63p 177.50p 1662
26/06/2014 175.25p 176.00p 174.55p 177.50p 936
25/06/2014 176.75p 180.00p 175.88p 177.50p 0
24/06/2014 177.88p 177.88p 175.88p 177.50p 14965
23/06/2014 179.00p 179.00p 177.50p 177.50p 8471
20/06/2014 178.00p 179.54p 178.00p 177.50p 16890
19/06/2014 177.88p 180.50p 177.25p 177.50p 0
18/06/2014 178.75p 178.75p 177.25p 177.50p 334
17/06/2014 178.00p 178.00p 176.25p 177.50p 297
16/06/2014 178.75p 178.75p 176.88p 177.50p 354
13/06/2014 179.75p 180.13p 178.25p 177.50p 7600
12/06/2014 181.00p 181.00p 179.70p 177.50p 532
11/06/2014 183.63p 184.86p 177.50p 177.50p 0
10/06/2014 182.25p 184.86p 182.00p 177.50p 1040
09/06/2014 184.00p 184.62p 177.50p 177.50p 0
06/06/2014 182.25p 184.62p 181.75p 177.50p 4536
05/06/2014 181.63p 181.69p 179.77p 177.50p 2818
04/06/2014 181.75p 181.75p 179.88p 177.50p 8567
03/06/2014 181.00p 182.13p 180.75p 177.50p 14122
02/06/2014 183.00p 183.30p 180.13p 177.50p 9552
30/05/2014 178.50p 182.50p 177.50p 177.50p 0
29/05/2014 182.38p 182.50p 177.50p 177.50p 0
28/05/2014 182.50p 182.50p 180.88p 177.50p 3712
27/05/2014 180.50p 181.88p 177.50p 177.50p 0
23/05/2014 177.50p 178.00p 177.50p 177.50p 612
22/05/2014 177.00p 177.75p 176.13p 177.50p 1622
21/05/2014 174.63p 177.00p 174.57p 177.50p 12490
20/05/2014 174.75p 176.00p 174.25p 177.50p 2000
19/05/2014 176.63p 176.63p 174.00p 177.50p 155
16/05/2014 178.50p 178.50p 175.50p 177.50p 0
15/05/2014 177.75p 177.75p 175.50p 177.50p 10601
14/05/2014 177.38p 177.61p 177.38p 177.50p 11902
13/05/2014 178.63p 178.63p 176.13p 177.13p 1724
12/05/2014 178.63p 178.63p 177.96p 178.50p 54
09/05/2014 178.25p 179.08p 176.88p 178.50p 6897
08/05/2014 179.25p 179.25p 177.00p 177.75p 7331
07/05/2014 177.63p 180.50p 175.25p 177.13p 0
06/05/2014 178.00p 178.00p 175.88p 177.50p 575
02/05/2014 176.88p 178.00p 176.88p 175.63p 1313
01/05/2014 179.50p 181.25p 175.63p 175.63p 0
30/04/2014 176.25p 179.50p 176.25p 175.63p 50378
29/04/2014 176.25p 178.50p 175.00p 175.63p 9177
28/04/2014 173.75p 178.63p 173.75p 175.63p 0
25/04/2014 176.75p 178.63p 173.88p 175.63p 0
24/04/2014 178.00p 178.25p 177.75p 177.75p 1363
23/04/2014 177.00p 178.25p 177.00p 178.00p 1160
22/04/2014 173.00p 178.25p 168.88p 177.13p 0
17/04/2014 169.38p 173.95p 168.88p 168.88p 0
16/04/2014 171.13p 173.95p 171.13p 172.13p 998
15/04/2014 170.75p 171.10p 170.13p 170.13p 9300
14/04/2014 170.63p 170.63p 167.20p 169.38p 1593
11/04/2014 172.63p 172.63p 168.55p 170.75p 7511
10/04/2014 175.13p 175.13p 172.75p 173.88p 469
09/04/2014 175.00p 175.00p 174.68p 175.00p 496
08/04/2014 175.13p 175.13p 172.70p 174.25p 2756
07/04/2014 174.88p 175.80p 174.88p 175.38p 1920
04/04/2014 172.50p 178.00p 169.63p 177.38p 0
03/04/2014 172.50p 173.66p 172.13p 172.25p 1722
02/04/2014 172.25p 174.63p 169.63p 172.50p 0
01/04/2014 173.00p 174.63p 169.63p 172.38p 0
31/03/2014 172.63p 174.63p 169.63p 172.88p 0
28/03/2014 171.25p 173.15p 171.25p 171.88p 700
27/03/2014 166.38p 169.63p 165.00p 168.88p 0
26/03/2014 165.00p 168.80p 165.00p 165.75p 3170
25/03/2014 162.13p 165.15p 162.13p 164.13p 3323
24/03/2014 161.00p 161.25p 160.80p 161.25p 1968
21/03/2014 162.63p 162.63p 161.63p 161.63p 16113
20/03/2014 165.25p 165.25p 161.88p 161.88p 195
19/03/2014 167.25p 167.25p 163.90p 165.50p 123
18/03/2014 166.75p 167.25p 166.58p 167.25p 2400
17/03/2014 167.25p 167.25p 166.65p 167.25p 960
14/03/2014 166.38p 168.88p 166.25p 167.63p 0
13/03/2014 168.88p 168.88p 167.45p 168.00p 2274
12/03/2014 169.88p 170.25p 169.70p 169.88p 209
11/03/2014 171.00p 171.80p 171.00p 171.13p 5651
10/03/2014 171.50p 171.50p 170.40p 170.63p 2082

*Close Price adjusted for both dividends and splits