Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Dsv Ord (0JN9) Share Price

Intraday
Historical

Price	1,543.25 on 04-12-2025 at 19:35:09
Change	28.25 1.86%
Buy	1,575.50
Sell	1,511.00

Last Trade:	Unknown 13.00 at 1,534.80769
Day's Volume:	49,299
Last Close:	1,543.25
Open:	1,527.50
ISIN:	DK0060079531

Day's Range	1,495.50 - 1,543.25
52wk Range:	1,054.00 - 1,631.25
Market Capitalisation:	-
VWAP:	1,538.00283
Shares in Issue:	236.11m

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Dsv Ord (0JN9) Latest Trades
Unknown*	13	1,534.80769	SI Trade Negotiated Trade	17:37:20 - 04-Dec-25
Unknown*	12	1,536.99963	SI Trade Negotiated Trade	17:22:36 - 04-Dec-25
Unknown*	87	1,530.00	SI Trade Negotiated Trade	16:49:48 - 04-Dec-25
Unknown*	18	1,530.00	SI Trade Negotiated Trade	16:49:48 - 04-Dec-25
Unknown*	0	1,525.89014	SI Trade Currency Conversion	16:40:11 - 04-Dec-25
Unknown*	0	1,543.06854	SI Trade Currency Conversion	16:07:16 - 04-Dec-25
Unknown*	247	1,530.00	SI Trade	15:59:50 - 04-Dec-25
Unknown*	39	1,530.00	SI Trade	15:59:50 - 04-Dec-25
Unknown*	213	1,530.00	SI Trade	15:59:50 - 04-Dec-25
Unknown*	34	1,530.00	SI Trade	15:59:50 - 04-Dec-25

See more Dsv Ord trades

Dsv Ord (0JN9) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Dec 2025 (Thu)	1,527.50	1,543.25	1,495.50	1,543.25	49,299
3rd Dec 2025 (Wed)	1,499.25	1,530.50	1,468.00	1,515.00	97,195
2nd Dec 2025 (Tue)	1,481.00	1,496.25	1,450.50	1,496.25	83,047
1st Dec 2025 (Mon)	1,474.75	1,475.75	1,440.50	1,473.50	65,545
28th Nov 2025 (Fri)	1,453.50	1,471.00	1,421.00	1,471.00	47,620
27th Nov 2025 (Thu)	1,414.75	1,460.50	1,384.00	1,460.50	152,002
26th Nov 2025 (Wed)	1,401.50	1,422.50	1,331.50	1,416.50	159,827
25th Nov 2025 (Tue)	1,394.00	1,394.00	1,364.50	1,390.75	24,669
24th Nov 2025 (Mon)	1,404.25	1,404.25	1,375.50	1,389.00	205,382
21st Nov 2025 (Fri)	1,362.75	1,392.00	1,333.50	1,392.00	16,155
20th Nov 2025 (Thu)	1,408.25	1,408.25	1,377.50	1,391.50	13,550
19th Nov 2025 (Wed)	1,365.25	1,396.00	1,337.00	1,396.00	25,233
18th Nov 2025 (Tue)	1,383.25	1,383.25	1,355.00	1,369.00	334,038
17th Nov 2025 (Mon)	1,409.25	1,409.25	1,380.50	1,409.25	15,418
14th Nov 2025 (Fri)	1,432.75	1,432.75	1,403.00	1,417.50	24,509
13th Nov 2025 (Thu)	1,481.75	1,481.75	1,447.00	1,447.00	74,429
12th Nov 2025 (Wed)	1,466.00	1,481.25	1,435.50	1,481.25	33,065
11th Nov 2025 (Tue)	1,431.75	1,461.50	1,402.50	1,461.50	26,697
10th Nov 2025 (Mon)	1,412.25	1,428.50	1,382.00	1,428.50	36,396
7th Nov 2025 (Fri)	1,415.50	1,415.50	1,385.75	1,385.75	65,600
6th Nov 2025 (Thu)	1,402.75	1,402.75	1,373.00	1,402.75	19,747
5th Nov 2025 (Wed)	1,381.75	1,402.00	1,351.50	1,402.00	36,990

See more Dsv Ord price history

Date	Source	Headline
Dsv Ord (0JN9) Regulatory News
9th Jul 2018 7:40 am	GNW	DSV, 702 - SHARE BUYBACK IN DSV A/S
2nd Jul 2018 7:40 am	GNW	DSV 701 - SHARE BUYBACK IN DSV A/S
25th Jun 2018 7:59 am	GNW	DSV, 700 - SHARE BUYBACK IN DSV A/S
18th Jun 2018 7:56 am	GNW	DSV, 699 - SHARE BUYBACK IN DSV A/S
11th Jun 2018 7:37 am	GNW	DSV, 698 - SHARE BUYBACK IN DSV A/S
4th Jun 2018 7:38 am	GNW	DSV, 697 - SHARE BUYBACK IN DSV A/S
28th May 2018 7:50 am	GNW	DSV, 696 - SHARE BUYBACK IN DSV A/S
23rd May 2018 11:57 am	GNW	DSV, 695 - MAJOR SHAREHOLDER ANNOUNCEMENT
22nd May 2018 7:49 am	GNW	DSV, 694 - SHARE BUYBACK IN DSV A/S
14th May 2018 7:53 am	GNW	DSV, 693 - SHARE BUYBACK IN DSV A/S

See more Dsv Ord regulatory news

FTSE 100 Latest

Value9,710.87

Change18.80