UK markets close in 5 hours 34 minutes

DSV A/S (0JN9.L)

LSE - LSE Delayed price. Currency in DKK
Add to watchlist
1,139.00+4.70 (+0.41%)
As of 08:02AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241,027.251,043.501,016.001,021.151,021.15152,374
23 Apr 20241,083.251,090.001,068.501,082.861,082.8693,057
22 Apr 20241,076.751,086.501,065.001,080.771,080.7790,028
19 Apr 20241,071.251,086.501,063.001,071.221,071.2296,035
18 Apr 20241,097.251,096.501,073.791,088.111,088.1120,365
17 Apr 20241,113.501,116.501,095.001,107.441,107.4453,051
16 Apr 20241,121.251,119.001,106.501,116.071,116.0727,006
15 Apr 20241,121.001,129.001,110.001,122.761,122.76235,192
12 Apr 20241,134.251,148.001,122.281,127.501,127.50117,513
11 Apr 20241,139.251,149.001,126.501,147.541,147.5424,332
10 Apr 20241,154.251,161.501,124.001,147.041,147.0498,702
09 Apr 20241,142.751,168.001,143.001,158.371,158.3725,622
08 Apr 20241,142.751,149.001,133.501,144.881,144.88658,682
05 Apr 20241,155.251,160.001,145.001,150.391,150.3939,728
04 Apr 20241,166.001,174.501,157.001,169.511,169.5134,620
03 Apr 20241,127.501,173.501,127.651,157.181,157.1856,983
02 Apr 20241,144.001,149.001,122.001,132.551,132.551,659,629
28 Mar 2024------
27 Mar 20241,123.751,127.001,100.501,119.481,119.48346,704
26 Mar 20241,112.501,133.001,105.001,127.891,127.8971,275
25 Mar 20241,115.001,126.001,107.001,114.321,114.32202,424
22 Mar 20241,095.001,115.501,092.501,112.671,112.6790,565
21 Mar 20241,107.001,122.001,080.001,107.541,107.5476,375
20 Mar 20241,050.501,087.061,049.001,074.761,074.76130,574
19 Mar 20241,032.251,051.061,023.001,042.911,042.913,457,412
18 Mar 20241,058.751,071.501,037.501,062.701,062.70502,434
15 Mar 20241,058.501,071.001,051.501,061.061,061.061,195,199
15 Mar 20247 Dividend
14 Mar 20241,074.001,074.001,060.501,069.291,062.2940,613
13 Mar 20241,076.251,077.001,059.001,071.791,064.7863,708
12 Mar 20241,065.251,081.501,061.001,070.991,063.9821,899
11 Mar 20241,063.501,068.001,057.001,065.611,058.631,050,897
08 Mar 20241,060.001,069.501,055.501,061.971,055.02303,725
07 Mar 20241,066.001,076.131,062.981,063.321,056.36143,321
06 Mar 20241,053.001,077.001,047.501,074.721,067.681,460,239
05 Mar 20241,090.001,091.001,054.001,059.111,052.1885,867
04 Mar 20241,101.751,104.001,084.001,088.361,081.23305,739
01 Mar 20241,107.001,122.001,092.001,102.361,095.141,650,002
29 Feb 20241,090.251,117.501,082.001,110.711,103.44490,065
28 Feb 20241,081.001,098.001,070.001,090.891,083.7535,823
27 Feb 20241,096.001,097.001,080.501,087.381,080.26129,693
26 Feb 20241,118.001,127.501,090.001,100.111,092.9147,478
23 Feb 20241,125.501,129.001,116.001,120.281,112.9533,673
22 Feb 20241,131.751,136.501,106.281,115.101,107.80239,168
21 Feb 20241,132.001,132.501,117.501,127.401,120.0293,983
20 Feb 20241,142.501,153.001,131.501,137.451,130.0093,351
19 Feb 20241,140.001,150.001,126.501,141.441,133.9649,271
16 Feb 20241,145.251,151.501,137.501,144.561,137.0732,155
15 Feb 20241,138.501,152.501,138.001,142.641,135.1671,502
14 Feb 20241,142.751,146.001,128.501,140.891,133.4266,323
13 Feb 20241,152.251,170.501,143.001,150.871,143.3437,817
12 Feb 20241,183.251,193.001,151.501,158.341,150.761,586,121
09 Feb 20241,206.251,213.501,186.001,187.121,179.3578,435
08 Feb 20241,205.751,228.001,193.501,204.721,196.8368,747
07 Feb 20241,207.501,217.501,203.501,213.271,205.32431,969
06 Feb 20241,231.001,231.001,206.001,212.411,204.4845,121
05 Feb 20241,227.251,235.001,210.591,222.661,214.65106,589
02 Feb 20241,250.501,269.501,223.501,243.501,235.3674,447
01 Feb 20241,197.751,275.001,174.501,255.571,247.35934,918
31 Jan 20241,244.501,259.001,232.501,237.381,229.28341,161
30 Jan 20241,240.501,244.751,221.501,241.891,233.7658,488
29 Jan 20241,243.501,249.501,235.501,237.191,229.09393,534
26 Jan 20241,238.251,250.501,236.001,237.501,229.4042,976
25 Jan 20241,232.751,247.001,221.001,240.621,232.50192,122
24 Jan 20241,259.501,261.001,228.251,245.971,237.8164,430
23 Jan 20241,263.251,272.501,230.001,258.991,250.7589,700
22 Jan 20241,235.751,262.501,233.001,256.481,248.251,515,839
19 Jan 20241,270.751,276.001,230.001,233.991,225.91394,689
18 Jan 20241,253.751,269.501,252.501,265.791,257.5159,612
17 Jan 20241,247.751,257.371,240.501,251.251,243.0671,560
16 Jan 20241,244.751,265.501,194.501,256.341,248.1123,715
15 Jan 20241,272.251,277.001,253.501,257.991,249.7677,977
12 Jan 20241,264.751,284.501,260.001,273.631,265.29651,865
11 Jan 20241,243.001,255.501,238.001,250.571,242.3841,776
10 Jan 20241,233.001,247.001,231.001,238.761,230.6578,151
09 Jan 20241,227.251,236.501,224.001,230.551,222.4948,720
08 Jan 20241,231.251,238.001,217.001,221.321,213.3277,820
05 Jan 20241,221.751,236.501,215.501,228.821,220.7777,128
04 Jan 20241,193.251,246.501,182.001,225.701,217.6868,403
03 Jan 20241,188.001,207.501,183.001,191.181,183.38140,780
02 Jan 20241,188.501,196.501,174.501,185.261,177.5053,272
29 Dec 20231,186.001,195.001,184.001,184.871,177.1135,167
28 Dec 20231,176.001,189.001,174.501,179.301,171.5824,367
27 Dec 20231,172.251,185.501,162.501,174.571,166.8821,262
22 Dec 20231,169.501,190.001,160.501,183.621,175.8893,970
21 Dec 20231,157.001,182.501,148.501,176.021,168.3352,200
20 Dec 20231,162.751,174.501,155.001,164.331,156.70124,186
19 Dec 20231,119.001,174.001,115.501,135.171,127.74148,309
18 Dec 20231,120.751,137.001,109.501,121.851,114.51313,725
15 Dec 20231,137.001,136.611,116.501,122.421,115.08156,002
14 Dec 20231,109.501,156.001,107.501,137.571,130.12250,712
13 Dec 20231,063.751,112.001,064.001,091.031,083.8978,282
12 Dec 20231,071.501,085.501,062.291,078.171,071.1186,416
11 Dec 20231,082.001,085.001,074.001,077.391,070.33122,994
08 Dec 20231,089.001,092.501,079.001,087.561,080.4463,696
07 Dec 20231,095.751,102.501,085.001,093.091,085.9451,108
06 Dec 20231,090.501,105.501,083.001,093.771,086.61100,122
05 Dec 20231,076.501,090.221,067.001,073.371,066.3491,029
04 Dec 20231,057.001,083.001,056.001,076.611,069.56867,534
01 Dec 20231,037.501,061.001,036.001,051.661,044.77100,582
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...