UK markets open in 5 hours 15 minutes

DSV A/S (0JN9.IL)

IOB - IOB Delayed price. Currency in DKK
Add to watchlist
1,018.50+36.75 (+3.74%)
At close: 05:47PM BST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20241,018.601,018.601,018.601,018.601,018.60-
09 May 20241,018.601,018.601,018.601,018.601,018.60-
08 May 20241,017.551,020.001,009.501,018.601,018.6018,883
07 May 20241,007.201,018.501,001.001,018.551,018.555,620
03 May 2024984.60990.20977.40984.60984.6010,773
02 May 2024990.70993.04988.86981.75981.7527,736
01 May 2024996.75991.33991.33995.60995.602,782
30 Apr 20241,019.551,025.50995.20995.35995.3521,054
29 Apr 20241,033.501,040.001,009.001,012.651,012.6524,624
26 Apr 2024998.351,033.50991.001,031.001,031.0049,573
25 Apr 20241,021.301,027.00988.00997.60997.60300,153
24 Apr 20241,027.251,043.501,016.001,019.101,019.10152,373
23 Apr 20241,083.251,090.001,068.501,081.001,081.0093,056
22 Apr 20241,076.751,086.501,065.001,078.751,078.7590,027
19 Apr 20241,071.251,086.501,063.001,071.251,071.2596,034
18 Apr 20241,097.251,096.501,073.791,084.751,084.7520,364
17 Apr 20241,113.501,116.501,095.001,100.501,100.5053,051
16 Apr 20241,121.251,119.001,106.501,107.751,107.7527,005
15 Apr 20241,121.001,129.001,110.001,120.251,120.25235,191
12 Apr 20241,134.251,148.001,122.281,134.001,134.00117,513
11 Apr 20241,139.251,149.001,126.501,126.501,126.5024,331
10 Apr 20241,154.251,161.501,124.001,143.501,143.5098,701
09 Apr 20241,142.751,168.001,143.001,154.001,154.0025,622
08 Apr 20241,142.751,149.001,133.501,142.751,142.75658,681
05 Apr 20241,155.251,160.001,145.001,152.251,152.2539,728
04 Apr 20241,166.001,174.501,157.001,166.001,166.0034,620
03 Apr 20241,127.501,173.501,127.651,162.751,162.7556,983
02 Apr 20241,144.001,149.001,122.001,135.001,135.001,659,629
28 Mar 20241,124.251,124.251,124.251,124.251,124.25-
27 Mar 20241,123.751,127.001,100.501,124.251,124.25346,703
26 Mar 20241,112.501,133.001,105.001,124.501,124.5071,274
25 Mar 20241,115.001,126.001,107.001,115.001,115.00202,423
22 Mar 20241,095.001,115.501,092.501,105.251,105.2590,565
21 Mar 20241,107.001,122.001,080.001,090.251,090.2576,375
20 Mar 20241,050.501,087.061,049.001,083.001,083.00130,574
19 Mar 20241,032.251,051.061,023.001,049.501,049.503,457,411
18 Mar 20241,058.751,071.501,037.501,047.001,047.00502,434
15 Mar 20241,058.501,071.001,051.501,058.501,058.501,266,889
15 Mar 20247 Dividend
14 Mar 20241,074.001,074.001,060.501,062.251,055.2540,612
13 Mar 20241,076.251,077.001,059.001,064.751,057.7363,708
12 Mar 20241,065.251,081.501,061.001,077.751,070.6562,570
11 Mar 20241,063.501,068.001,057.001,063.501,056.491,050,896
08 Mar 20241,060.001,069.501,055.501,070.501,063.45335,319
07 Mar 20241,066.001,076.131,062.981,066.001,058.98143,321
06 Mar 20241,053.001,077.001,047.501,064.251,057.241,460,239
05 Mar 20241,090.001,091.001,054.001,056.501,049.5485,866
04 Mar 20241,101.751,104.001,084.001,090.001,082.82305,739
01 Mar 20241,107.001,122.001,092.001,098.501,091.261,650,002
29 Feb 20241,090.251,117.501,082.001,110.501,103.18490,065
28 Feb 20241,081.001,098.001,070.001,096.501,089.2735,822
27 Feb 20241,096.001,097.001,080.501,093.751,086.54129,692
26 Feb 20241,118.001,127.501,090.001,094.001,086.7947,478
23 Feb 20241,125.501,129.001,116.001,125.251,117.8333,673
22 Feb 20241,131.751,136.501,106.281,120.501,113.12239,167
21 Feb 20241,132.001,132.501,117.501,119.751,112.3793,982
20 Feb 20241,142.501,153.001,131.501,142.501,134.9793,350
19 Feb 20241,140.001,150.001,126.501,139.001,131.4949,271
16 Feb 20241,145.251,151.501,137.501,143.501,135.9632,155
15 Feb 20241,138.501,152.501,138.001,150.001,142.4271,501
14 Feb 20241,142.751,146.001,128.501,130.251,122.8066,322
13 Feb 20241,152.251,170.501,143.001,151.501,143.9137,817
12 Feb 20241,183.251,193.001,151.501,158.501,150.871,586,121
09 Feb 20241,206.251,213.501,186.001,191.751,183.9078,435
08 Feb 20241,205.751,228.001,193.501,193.001,185.1468,747
07 Feb 20241,207.501,219.081,203.501,208.001,200.04450,997
06 Feb 20241,231.001,231.001,206.001,215.751,207.7445,120
05 Feb 20241,227.251,235.001,210.591,232.001,223.88106,589
02 Feb 20241,250.501,269.501,223.501,236.501,228.3596,991
01 Feb 20241,197.751,275.001,174.501,267.751,259.40961,372
31 Jan 20241,244.501,259.001,232.501,244.001,235.80341,160
30 Jan 20241,240.501,244.751,221.501,237.751,229.5958,488
29 Jan 20241,243.501,249.501,235.501,243.501,235.31393,534
26 Jan 20241,238.251,250.501,236.001,250.251,242.0142,976
25 Jan 20241,232.751,247.001,221.001,233.501,225.37192,121
24 Jan 20241,259.501,261.001,228.251,232.501,224.3864,429
23 Jan 20241,263.251,272.501,230.001,263.251,254.9389,700
22 Jan 20241,235.751,262.501,233.001,251.251,243.001,515,839
19 Jan 20241,270.751,276.001,230.001,231.501,223.38394,689
18 Jan 20241,253.751,269.501,252.501,268.001,259.6459,612
17 Jan 20241,247.751,257.371,240.501,247.751,239.5371,559
16 Jan 20241,244.751,265.501,194.501,260.501,252.1923,715
15 Jan 20241,262.501,277.001,253.501,256.751,248.4777,976
12 Jan 20241,264.751,284.501,260.001,278.251,269.83651,864
11 Jan 20241,243.001,255.501,238.001,255.501,247.2341,775
10 Jan 20241,233.001,247.001,231.001,233.501,225.3778,150
09 Jan 20241,227.251,236.501,224.001,228.501,220.4048,719
08 Jan 20241,231.251,238.001,217.001,218.501,210.4777,820
05 Jan 20241,221.751,236.501,215.501,235.251,227.1177,128
04 Jan 20241,193.251,246.501,182.001,227.501,219.4168,402
03 Jan 20241,188.001,207.501,183.001,188.501,180.67140,780
02 Jan 20241,188.501,196.501,174.501,182.501,174.7153,272
29 Dec 20231,186.001,195.001,184.001,186.001,178.1835,167
28 Dec 20231,176.001,189.001,174.501,189.001,181.1624,366
27 Dec 20231,172.251,185.501,162.501,175.001,167.2635,895
22 Dec 20231,169.501,190.001,160.501,169.501,161.7993,970
21 Dec 20231,157.001,182.501,148.501,184.001,176.2052,199
20 Dec 20231,162.751,174.501,155.001,162.751,155.09124,186
19 Dec 20231,119.001,174.001,115.501,164.751,157.07148,309
18 Dec 20231,120.751,137.001,109.501,109.751,102.44313,725
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...