UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.91 +0.89 (+1.14%) GOLD FUTURES
2,392.30 +32.40 (+1.37%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,939.45 +3,367.25 (+6.93%)
DSV A/S (DSVC.XC)
Cboe UK - Cboe UK Real-time price. Currency in DKK
Add to watchlist
At close: 03:31PM BST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 1,052.25 | 1,054.25 | 1,052.25 | 1,054.25 | 1,054.25 | 107 |
| 13 May 2024 | 984.90 | 984.90 | 984.90 | 984.90 | 984.90 | - |
| 10 May 2024 | 984.90 | 984.90 | 984.90 | 984.90 | 984.90 | - |
| 09 May 2024 | 984.90 | 984.90 | 984.90 | 984.90 | 984.90 | - |
| 08 May 2024 | 984.90 | 984.90 | 984.90 | 984.90 | 984.90 | - |
| 07 May 2024 | 984.90 | 984.90 | 984.90 | 984.90 | 984.90 | - |
| 03 May 2024 | 982.20 | 984.90 | 982.20 | 984.90 | 984.90 | 129 |
| 02 May 2024 | 992.50 | 992.50 | 992.50 | 992.50 | 992.50 | 1 |
| 01 May 2024 | 998.10 | 998.10 | 998.10 | 998.10 | 998.10 | - |
| 30 Apr 2024 | 998.10 | 998.10 | 998.10 | 998.10 | 998.10 | 21 |
| 29 Apr 2024 | 1,023.25 | 1,023.25 | 1,023.25 | 1,023.25 | 1,023.25 | - |
| 26 Apr 2024 | 1,023.25 | 1,023.25 | 1,023.25 | 1,023.25 | 1,023.25 | - |
| 25 Apr 2024 | 1,023.25 | 1,023.25 | 1,023.25 | 1,023.25 | 1,023.25 | - |
| 24 Apr 2024 | 1,041.75 | 1,041.75 | 1,023.25 | 1,023.25 | 1,023.25 | 118 |
| 23 Apr 2024 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | - |
| 22 Apr 2024 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | - |
| 19 Apr 2024 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | - |
| 18 Apr 2024 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | - |
| 17 Apr 2024 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | - |
| 16 Apr 2024 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | - |
| 15 Apr 2024 | 1,121.00 | 1,121.75 | 1,121.00 | 1,121.75 | 1,121.75 | 132 |
| 12 Apr 2024 | 1,147.50 | 1,147.50 | 1,139.25 | 1,140.25 | 1,140.25 | 443 |
| 11 Apr 2024 | 1,159.75 | 1,159.75 | 1,159.75 | 1,159.75 | 1,159.75 | - |
| 10 Apr 2024 | 1,154.50 | 1,159.75 | 1,154.50 | 1,159.75 | 1,159.75 | 112 |
| 09 Apr 2024 | 1,155.75 | 1,166.50 | 1,153.00 | 1,158.00 | 1,158.00 | 494 |
| 08 Apr 2024 | 1,141.00 | 1,143.25 | 1,141.00 | 1,143.25 | 1,143.25 | 276 |
| 05 Apr 2024 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | - |
| 04 Apr 2024 | 1,157.50 | 1,173.75 | 1,157.50 | 1,173.25 | 1,173.25 | 794 |
| 03 Apr 2024 | 1,129.50 | 1,170.75 | 1,129.50 | 1,170.00 | 1,170.00 | 620 |
| 02 Apr 2024 | 1,148.75 | 1,148.75 | 1,130.25 | 1,130.25 | 1,130.25 | 132 |
| 28 Mar 2024 | 1,119.25 | 1,119.25 | 1,119.25 | 1,119.25 | 1,119.25 | - |
| 27 Mar 2024 | 1,111.00 | 1,126.25 | 1,111.00 | 1,119.25 | 1,119.25 | 1,917 |
| 26 Mar 2024 | 1,112.50 | 1,132.50 | 1,112.50 | 1,121.75 | 1,121.75 | 1,616 |
| 25 Mar 2024 | 1,117.50 | 1,124.75 | 1,108.50 | 1,113.75 | 1,113.75 | 3,588 |
| 22 Mar 2024 | 1,099.75 | 1,115.00 | 1,099.50 | 1,114.25 | 1,114.25 | 2,892 |
| 21 Mar 2024 | 1,114.00 | 1,114.00 | 1,084.00 | 1,098.00 | 1,098.00 | 2,629 |
| 20 Mar 2024 | 1,051.00 | 1,084.75 | 1,050.25 | 1,084.75 | 1,084.75 | 2,658 |
| 19 Mar 2024 | 1,037.25 | 1,049.50 | 1,037.25 | 1,048.75 | 1,048.75 | 1,734 |
| 18 Mar 2024 | 1,068.50 | 1,068.50 | 1,038.25 | 1,040.75 | 1,040.75 | 983 |
| 15 Mar 2024 | 1,050.25 | 1,062.25 | 1,050.25 | 1,060.25 | 1,060.25 | 1,178 |
| 15 Mar 2024 | 7 Dividend | |||||
| 14 Mar 2024 | 1,071.25 | 1,071.75 | 1,060.75 | 1,061.25 | 1,054.25 | 2,567 |
| 13 Mar 2024 | 1,065.25 | 1,072.25 | 1,065.25 | 1,070.75 | 1,063.69 | 710 |
| 12 Mar 2024 | 1,076.25 | 1,082.00 | 1,070.25 | 1,082.00 | 1,074.86 | 1,044 |
| 11 Mar 2024 | 1,058.00 | 1,065.25 | 1,058.00 | 1,062.25 | 1,055.24 | 1,076 |
| 08 Mar 2024 | 1,059.50 | 1,068.75 | 1,055.25 | 1,066.25 | 1,059.22 | 1,132 |
| 07 Mar 2024 | 1,069.25 | 1,069.25 | 1,069.25 | 1,069.25 | 1,062.20 | - |
| 06 Mar 2024 | 1,072.00 | 1,072.00 | 1,069.25 | 1,069.25 | 1,062.20 | 191 |
| 05 Mar 2024 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | 1,093.24 | - |
| 04 Mar 2024 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | 1,093.24 | - |
| 01 Mar 2024 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | 1,093.24 | 16 |
| 29 Feb 2024 | 1,088.25 | 1,088.25 | 1,088.25 | 1,088.25 | 1,081.07 | 15 |
| 28 Feb 2024 | 1,085.25 | 1,085.25 | 1,085.25 | 1,085.25 | 1,078.09 | - |
| 27 Feb 2024 | 1,085.25 | 1,085.25 | 1,085.25 | 1,085.25 | 1,078.09 | 36 |
| 26 Feb 2024 | 1,140.75 | 1,140.75 | 1,140.75 | 1,140.75 | 1,133.23 | - |
| 23 Feb 2024 | 1,140.75 | 1,140.75 | 1,140.75 | 1,140.75 | 1,133.23 | - |
| 22 Feb 2024 | 1,140.75 | 1,140.75 | 1,140.75 | 1,140.75 | 1,133.23 | - |
| 21 Feb 2024 | 1,140.75 | 1,140.75 | 1,140.75 | 1,140.75 | 1,133.23 | - |
| 20 Feb 2024 | 1,140.75 | 1,140.75 | 1,140.75 | 1,140.75 | 1,133.23 | - |
| 19 Feb 2024 | 1,137.25 | 1,143.25 | 1,137.25 | 1,140.75 | 1,133.23 | 363 |
| 16 Feb 2024 | 1,137.50 | 1,137.50 | 1,137.50 | 1,137.50 | 1,130.00 | - |
| 15 Feb 2024 | 1,137.50 | 1,137.50 | 1,137.50 | 1,137.50 | 1,130.00 | - |
| 14 Feb 2024 | 1,142.75 | 1,144.50 | 1,132.00 | 1,137.50 | 1,130.00 | 206 |
| 13 Feb 2024 | 1,157.25 | 1,157.25 | 1,157.25 | 1,157.25 | 1,149.62 | 96 |
| 12 Feb 2024 | 1,195.50 | 1,195.50 | 1,195.50 | 1,195.50 | 1,187.61 | - |
| 09 Feb 2024 | 1,195.50 | 1,195.50 | 1,195.50 | 1,195.50 | 1,187.61 | - |
| 08 Feb 2024 | 1,199.75 | 1,199.75 | 1,195.50 | 1,195.50 | 1,187.61 | 1,773 |
| 07 Feb 2024 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,259.64 | - |
| 06 Feb 2024 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,259.64 | - |
| 05 Feb 2024 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,259.64 | - |
| 02 Feb 2024 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,259.64 | - |
| 01 Feb 2024 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,259.64 | 7 |
| 31 Jan 2024 | 1,242.50 | 1,242.50 | 1,242.50 | 1,242.50 | 1,234.30 | 66 |
| 30 Jan 2024 | 1,235.25 | 1,237.50 | 1,223.75 | 1,233.25 | 1,225.12 | 652 |
| 29 Jan 2024 | 1,238.25 | 1,238.25 | 1,238.25 | 1,238.25 | 1,230.08 | 61 |
| 26 Jan 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,236.79 | 15 |
| 25 Jan 2024 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,233.81 | - |
| 24 Jan 2024 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,233.81 | - |
| 23 Jan 2024 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,233.81 | - |
| 22 Jan 2024 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,233.81 | - |
| 19 Jan 2024 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,233.81 | - |
| 18 Jan 2024 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,233.81 | - |
| 17 Jan 2024 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,233.81 | 66 |
| 16 Jan 2024 | 1,259.50 | 1,259.50 | 1,259.50 | 1,259.50 | 1,251.19 | - |
| 15 Jan 2024 | 1,259.50 | 1,259.50 | 1,259.50 | 1,259.50 | 1,251.19 | 64 |
| 12 Jan 2024 | 1,264.00 | 1,281.50 | 1,259.75 | 1,281.50 | 1,273.05 | 249 |
| 11 Jan 2024 | 1,233.25 | 1,233.25 | 1,233.25 | 1,233.25 | 1,225.12 | - |
| 10 Jan 2024 | 1,236.50 | 1,242.50 | 1,232.25 | 1,233.25 | 1,225.12 | 595 |
| 09 Jan 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,217.91 | - |
| 08 Jan 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,217.91 | - |
| 05 Jan 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,217.91 | 53 |
| 04 Jan 2024 | 1,189.25 | 1,189.25 | 1,189.25 | 1,189.25 | 1,181.41 | - |
| 03 Jan 2024 | 1,192.50 | 1,195.25 | 1,183.25 | 1,189.25 | 1,181.41 | 2,562 |
| 02 Jan 2024 | 1,184.50 | 1,189.75 | 1,173.75 | 1,189.75 | 1,181.90 | 6,211 |
| 29 Dec 2023 | 1,180.75 | 1,180.75 | 1,180.75 | 1,180.75 | 1,172.96 | - |
| 28 Dec 2023 | 1,179.25 | 1,180.75 | 1,179.25 | 1,180.75 | 1,172.96 | 1,378 |
| 27 Dec 2023 | 1,138.75 | 1,138.75 | 1,138.75 | 1,138.75 | 1,131.24 | - |
| 22 Dec 2023 | 1,138.75 | 1,138.75 | 1,138.75 | 1,138.75 | 1,131.24 | - |
| 21 Dec 2023 | 1,138.75 | 1,138.75 | 1,138.75 | 1,138.75 | 1,131.24 | - |
| 20 Dec 2023 | 1,138.75 | 1,138.75 | 1,138.75 | 1,138.75 | 1,131.24 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.