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	1,643.00 on 17-02-2026 at 19:25:11
Change	-15.00 -0.9%
Buy	1,677.00
Sell	1,609.00

Last Trade:	Unknown 63.00 at 1,632.99952
Day's Volume:	14,839
Last Close:	1,643.00
Open:	1,624.75
ISIN:	DK0060079531

Day's Range	1,580.50 - 1,645.75
52wk Range:	1,054.00 - 1,907.50
Market Capitalisation:	-
VWAP:	1,639.06021
Shares in Issue:	236.74m

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Dsv Ord (0JN9) Latest Trades
Unknown*	63	1,632.99952	SI Trade Negotiated Trade	17:40:55 - 17-Feb-26
Unknown*	0	1,659.89533	SI Trade Currency Conversion	17:33:26 - 17-Feb-26
Unknown*	37	1,627.08108	SI Trade Negotiated Trade	17:33:05 - 17-Feb-26
Unknown*	112	1,639.98518	SI Trade Negotiated Trade	17:11:58 - 17-Feb-26
Unknown*	0	1,660.64235	SI Trade Currency Conversion	17:08:01 - 17-Feb-26
Unknown*	22	1,648.00	SI Trade	15:59:33 - 17-Feb-26
Unknown*	0	1,659.89533	SI Trade Currency Conversion	15:58:37 - 17-Feb-26
Buy*	54	1,653.50	SI Trade	15:54:38 - 17-Feb-26
Buy*	54	1,653.50	SI Trade	15:54:38 - 17-Feb-26
Buy*	148	1,654.00	SI Trade	15:54:14 - 17-Feb-26

See more Dsv Ord trades

Dsv Ord (0JN9) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Feb 2026 (Tue)	1,624.75	1,645.75	1,580.50	1,643.00	14,839
16th Feb 2026 (Mon)	1,691.50	1,691.50	1,640.50	1,658.00	197,048
13th Feb 2026 (Fri)	1,737.00	1,737.50	1,666.25	1,684.00	214,960
12th Feb 2026 (Thu)	1,906.50	1,906.50	1,514.50	1,705.25	298,092
11th Feb 2026 (Wed)	1,866.25	1,907.50	1,825.50	1,888.25	220,703
10th Feb 2026 (Tue)	1,892.25	1,892.25	1,851.00	1,870.00	78,591
9th Feb 2026 (Mon)	1,899.50	1,899.50	1,859.50	1,898.75	647,034
6th Feb 2026 (Fri)	1,852.00	1,892.75	1,813.50	1,892.50	260,803
5th Feb 2026 (Thu)	1,831.25	1,864.75	1,789.50	1,845.25	672,547
4th Feb 2026 (Wed)	1,759.00	1,855.00	1,719.00	1,834.50	1,207,442
3rd Feb 2026 (Tue)	1,794.25	1,794.25	1,754.00	1,772.50	182,801
2nd Feb 2026 (Mon)	1,758.50	1,777.00	1,722.00	1,777.00	94,119
30th Jan 2026 (Fri)	1,747.50	1,766.25	1,710.50	1,766.25	168,531
29th Jan 2026 (Thu)	1,750.00	1,750.00	1,714.00	1,750.00	69,774
28th Jan 2026 (Wed)	1,746.75	1,746.75	1,711.00	1,746.75	55,369
27th Jan 2026 (Tue)	1,753.75	1,753.75	1,717.50	1,751.50	103,930
26th Jan 2026 (Mon)	1,742.50	1,742.50	1,706.00	1,742.50	37,983
23rd Jan 2026 (Fri)	1,764.50	1,764.50	1,727.00	1,740.50	67,452
22nd Jan 2026 (Thu)	1,783.50	1,783.50	1,746.50	1,783.50	74,347
21st Jan 2026 (Wed)	1,720.00	1,746.25	1,634.00	1,731.75	200,748
20th Jan 2026 (Tue)	1,730.25	1,730.25	1,693.00	1,730.25	124,927
19th Jan 2026 (Mon)	1,710.50	1,731.00	1,672.00	1,731.00	27,181

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

Value10,556.17

Change82.48