Advertisement
Advertisement
U.S. markets open in 7 hours 21 minutes
Advertisement
Advertisement
Advertisement
Advertisement

DFDS A/S (DFDS.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
206.00+2.40 (+1.18%)
At close: 04:59PM CEST
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022205.00211.40205.00206.00206.0083,938
Oct 05, 2022213.00213.00203.40203.60203.60112,288
Oct 04, 2022207.60212.00207.00211.20211.2063,600
Oct 03, 2022199.00205.60196.60205.40205.4057,487
Sep 30, 2022194.60200.40194.60197.90197.9081,229
Sep 29, 2022202.00202.00192.50194.00194.00120,370
Sep 28, 2022200.00202.80196.00202.80202.8094,427
Sep 27, 2022204.00204.60200.40203.00203.0056,136
Sep 26, 2022204.20205.60201.00202.60202.6054,745
Sep 23, 2022213.20214.20204.00205.40205.4092,160
Sep 22, 2022224.20224.60215.20215.20215.2066,442
Sep 21, 2022225.00226.20222.40225.40225.4033,402
Sep 20, 2022233.20235.80225.80226.40226.4076,294
Sep 19, 2022236.60236.60228.60233.40233.4060,334
Sep 16, 2022250.20250.20234.60237.00237.0088,529
Sep 15, 2022259.00259.40250.60251.20251.2071,620
Sep 14, 2022258.80263.00254.80257.00257.0085,421
Sep 13, 2022270.00270.00258.40260.00260.0069,775
Sep 12, 2022264.80271.20264.00267.80267.80145,347
Sep 09, 2022254.80262.80254.60262.20262.2056,289
Sep 08, 2022257.80259.00249.20251.40251.4046,011
Sep 07, 2022253.00257.40250.80256.00256.0050,055
Sep 06, 2022254.80259.40252.40255.00255.0081,047
Sep 05, 2022240.00252.80237.20252.20252.20211,211
Sep 02, 2022251.00251.60243.80245.60245.60100,687
Sep 01, 2022256.00256.00248.00248.40248.4042,497
Aug 31, 2022257.40260.00254.00257.00257.0075,762
Aug 30, 2022259.40265.80257.00258.80258.8062,436
Aug 29, 2022260.00260.20252.60255.80255.8083,432
Aug 26, 2022274.80276.20262.00263.20263.2067,943
Aug 25, 2022279.80282.60274.40274.80274.8041,360
Aug 24, 2022283.20283.60275.20278.40278.4054,951
Aug 23, 2022284.40287.80282.20284.00284.0049,887
Aug 22, 2022295.00295.20283.60287.00287.0070,984
Aug 19, 2022304.20304.80295.00295.00295.0083,257
Aug 18, 2022300.20307.20298.80305.60305.6078,827
Aug 17, 2022305.60308.00294.20299.80299.8090,331
Aug 16, 2022290.00308.60290.00305.40305.40327,099
Aug 15, 2022282.20284.40279.00280.40280.4063,916
Aug 12, 2022286.80288.00277.80280.00280.0061,268
Aug 11, 2022280.00286.00280.00285.80285.8078,526
Aug 10, 2022273.00279.80270.00279.40279.4060,653
Aug 09, 2022269.20279.00267.80271.60271.60178,120
Aug 08, 2022268.20269.00263.40264.40264.4059,679
Aug 05, 2022271.20273.40263.80266.60266.6067,282
Aug 04, 2022268.00272.60266.40268.80268.8080,955
Aug 03, 2022263.20271.00262.00265.00265.0068,489
Aug 02, 2022265.20266.00260.20263.40263.4064,181
Aug 01, 2022261.20267.20258.20264.20264.2077,239
Jul 29, 2022252.80264.00252.80259.80259.8079,029
Jul 28, 2022248.60253.00248.60252.00252.0047,086
Jul 27, 2022247.00251.80246.20247.80247.8028,699
Jul 26, 2022248.60249.80245.00246.80246.8035,928
Jul 25, 2022249.20250.60244.40248.40248.4069,553
Jul 22, 2022250.00253.00247.20251.60251.6033,738
Jul 21, 2022247.20257.40247.20250.00250.00203,377
Jul 20, 2022245.40252.80244.60249.20249.2075,631
Jul 19, 2022236.00248.00234.40245.40245.4093,235
Jul 18, 2022227.00239.00227.00236.80236.80143,200
Jul 15, 2022213.40219.40211.20219.20219.2067,688
Jul 14, 2022217.80219.00212.20213.40213.4023,180
Jul 13, 2022213.00218.20211.60214.00214.0061,056
Jul 12, 2022212.20214.00209.60213.00213.0063,918
Jul 11, 2022216.40219.80212.20215.00215.0044,361
Jul 08, 2022217.60219.00214.40218.80218.8054,146
Jul 07, 2022210.00218.00210.00216.60216.6050,297
Jul 06, 2022212.80214.80208.40209.20209.2062,613
Jul 05, 2022215.40219.40210.60211.20211.2054,324
Jul 04, 2022220.00220.00211.40213.60213.6052,979
Jul 01, 2022213.20221.00212.60215.60215.6055,873
Jun 30, 2022222.00222.00213.40214.60214.6078,532
Jun 29, 2022225.00226.60219.60225.00225.0081,200
Jun 28, 2022234.40237.60226.60226.60226.6044,950
Jun 27, 2022228.80235.00228.60235.00235.0043,681
Jun 24, 2022226.60228.60222.20227.40227.4067,962
Jun 23, 2022223.20226.20217.60222.40222.40131,878
Jun 22, 2022225.80225.80218.60220.60220.6089,746
Jun 21, 2022226.20229.40224.00227.00227.0034,975
Jun 20, 2022219.00225.20217.80223.20223.2047,306
Jun 17, 2022215.80222.00215.80219.20219.2066,910
Jun 16, 2022222.80223.60209.00217.00217.0094,185
Jun 15, 2022225.20226.00218.80223.60223.6069,009
Jun 14, 2022230.40232.60220.40221.80221.80115,776
Jun 13, 2022235.20240.00226.80226.80226.80109,489
Jun 10, 2022242.00243.20234.60241.80241.80107,764
Jun 09, 2022255.80255.80242.40243.60243.6070,317
Jun 08, 2022265.00265.00253.00254.80254.8052,979
Jun 07, 2022264.20265.60261.60265.00265.0033,720
Jun 03, 2022264.80266.40261.00261.00261.0030,317
Jun 02, 2022263.40265.00259.40262.80262.8050,868
Jun 01, 2022271.00272.00261.60264.00264.0048,678
May 31, 2022274.20274.20269.00271.00271.0066,988
May 30, 2022273.00276.80269.40274.20274.2074,728
May 25, 2022270.40271.40263.40268.40268.4028,864
May 24, 2022270.60274.00268.00269.20269.2039,918
May 23, 2022275.00279.40270.60272.00272.0035,293
May 20, 2022267.00274.60267.00273.00273.0046,316
May 19, 2022271.80271.80262.00267.00267.0066,617
May 18, 2022274.00279.20272.00277.20277.20128,081
May 17, 2022269.00275.40267.40270.40270.4040,880
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement