DFDS.CO - DFDS A/S

Copenhagen - Copenhagen Real Time Price. Currency in DKK
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 2019286.80294.00286.80292.00292.0023,077
Nov 15, 2019287.20289.20282.80286.80286.8077,349
Nov 14, 2019284.80287.20282.40284.80284.8075,264
Nov 13, 2019292.80298.40284.00284.80284.80168,726
Nov 12, 2019275.00296.60274.00293.60293.60388,003
Nov 11, 2019271.80275.00270.80273.40273.4079,035
Nov 08, 2019275.20275.80270.20271.80271.8059,633
Nov 07, 2019271.00277.00269.60274.40274.4084,754
Nov 06, 2019267.60273.60267.60273.40273.4064,094
Nov 05, 2019271.80273.00267.60270.00270.0050,190
Nov 04, 2019269.80272.20268.00270.60270.6060,375
Nov 01, 2019261.20271.00261.20270.00270.0033,092
Oct 31, 2019263.00266.00260.60263.60263.6057,056
Oct 30, 2019262.80264.00259.20262.20262.2071,526
Oct 29, 2019268.00268.00253.00264.60264.60122,559
Oct 28, 2019264.00269.80262.80268.60268.6072,538
Oct 25, 2019259.40264.20258.60262.00262.0070,580
Oct 24, 2019265.40265.40258.60259.20259.2073,485
Oct 23, 2019260.20264.20257.60264.00264.0038,536
Oct 22, 2019264.20267.00260.20262.00262.0074,649
Oct 21, 2019259.80265.80258.00264.00264.00123,504
Oct 18, 2019259.80261.00257.40258.00258.00105,880
Oct 17, 2019252.80270.40250.20260.80260.80209,937
Oct 16, 2019253.20254.00247.40253.00253.0057,484
Oct 15, 2019250.00256.00247.60254.80254.8087,832
Oct 14, 2019250.00250.00243.00247.80247.8077,484
Oct 11, 2019236.40251.80236.40251.00251.0093,194
Oct 10, 2019233.80240.00233.40238.40238.4059,533
Oct 09, 2019233.60238.40233.00234.80234.8034,359
Oct 08, 2019239.80239.80232.00235.00235.0036,056
Oct 07, 2019235.60239.40234.40237.40237.4031,056
Oct 04, 2019237.00237.80233.20235.60235.6028,277
Oct 03, 2019232.80236.60230.40234.00234.0075,417
Oct 02, 2019240.80242.00231.80234.60234.60131,739
Oct 01, 2019249.60252.20242.00242.80242.8055,421
Sep 30, 2019247.80248.60245.60248.60248.6026,250
Sep 27, 2019248.20249.60245.80248.40248.4027,883
Sep 26, 2019247.40249.60245.60246.20246.2033,075
Sep 25, 2019247.80247.80242.60247.20247.2039,995
Sep 24, 2019247.20251.40246.60248.60248.6053,914
Sep 23, 2019250.20251.40245.40247.40247.4047,904
Sep 20, 2019248.60253.40248.40251.20251.2048,579
Sep 19, 2019250.60254.60248.40249.80249.8051,998
Sep 18, 2019253.20253.20250.20251.20251.20104,063
Sep 17, 2019257.80257.80250.80254.60254.6057,893
Sep 16, 2019260.20260.20253.20257.60257.6049,404
Sep 13, 2019260.40260.60257.20259.40259.4053,111
Sep 12, 2019261.20262.00255.20258.00258.0066,866
Sep 11, 2019258.00263.00256.20259.40259.40147,654
Sep 10, 2019247.40256.20247.00256.00256.00139,602
Sep 09, 2019243.00247.00241.40247.00247.00124,657
Sep 06, 2019240.20243.20238.60240.40240.4079,160
Sep 05, 2019233.60240.40232.40240.40240.40283,264
Sep 04, 2019229.80234.00229.80233.40233.4071,533
Sep 03, 2019230.00230.40227.60229.00229.0098,422
Sep 02, 2019233.60235.60229.80230.80230.8055,822
Aug 30, 2019228.80233.80228.80233.40233.40102,848
Aug 29, 2019230.80232.20228.00229.00229.00119,690
Aug 28, 2019232.20233.40228.00230.80230.8086,113
Aug 27, 2019234.20236.40233.00233.40233.4049,227
Aug 26, 2019232.60236.00231.80235.20235.2068,797
Aug 23, 2019239.00243.60234.40236.20236.20120,280
Aug 22, 2019238.40241.00237.00237.60237.60158,327
Aug 21, 2019237.40240.40236.60238.20238.20114,496
Aug 20, 2019236.00239.40235.60237.60237.60328,875
Aug 19, 2019230.20238.00230.00236.60236.60130,254
Aug 16, 2019214.20228.00214.00227.80227.80115,714
Aug 15, 2019221.00221.80212.00214.60214.60198,188
Aug 14, 2019221.20223.60213.80221.00221.00332,432
Aug 13, 2019223.60230.20211.00225.00225.00555,869
Aug 12, 2019242.80244.20233.80239.00239.0099,978
Aug 09, 2019247.00247.00240.60240.80240.8091,013
Aug 08, 2019238.60241.40238.60241.00241.0033,539
Aug 07, 2019240.20240.20234.20237.40237.4079,256
Aug 06, 2019237.40243.60237.20240.00240.0047,070
Aug 05, 2019240.20240.60234.00238.00238.00113,271
Aug 02, 2019245.00245.00240.20243.00243.00152,260
Aug 01, 2019249.00250.60243.40246.00246.00100,772
Jul 31, 2019250.60251.80246.60249.00249.0067,320
Jul 30, 2019260.00260.00249.60250.80250.8088,183
Jul 29, 2019258.20263.80256.80259.60259.6062,926
Jul 26, 2019260.80261.00256.80257.80257.8043,535
Jul 25, 2019259.80265.00259.40261.00261.0085,490
Jul 24, 2019258.80261.60254.60259.80259.8078,314
Jul 23, 2019256.40259.60255.80258.80258.8053,574
Jul 22, 2019255.00260.00254.00256.80256.8043,926
Jul 19, 2019258.00259.00253.40255.60255.6063,809
Jul 18, 2019260.00260.80255.60257.00257.0079,789
Jul 17, 2019262.00264.00259.00259.00259.0062,782
Jul 16, 2019259.60262.00259.00261.20261.2060,243
Jul 15, 2019260.80263.20258.60259.40259.4043,258
Jul 12, 2019264.00266.40257.20258.40258.4095,378
Jul 11, 2019263.20266.00260.60262.80262.80129,122
Jul 10, 2019261.40263.00258.60262.00262.00117,735
Jul 09, 2019265.80265.80259.20260.00260.00105,359
Jul 08, 2019269.60272.80264.80266.00266.0072,309
Jul 05, 2019272.00273.40267.80270.40270.40140,355
Jul 04, 2019269.80271.80269.20270.80270.8045,970
Jul 03, 2019273.40275.40269.40270.00270.00106,332
Jul 02, 2019280.80282.20274.40275.00275.0077,429
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...