DFDS A/S (CPH:DFDS)
Denmark · Delayed Price · Currency is DKK 92.15
-5.25 (-5.39%)
Oct 10, 2025, 4:59 PM CET
DFDS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 95.50 | 95.50 | 92.00 | 92.15 | 92.15 | -5.39% | 468,191 |
| Oct 9, 2025 | 98.50 | 99.45 | 97.15 | 97.40 | 97.40 | -1.12% | 162,336 |
| Oct 8, 2025 | 98.85 | 99.00 | 97.50 | 98.50 | 98.50 | 0.61% | 94,424 |
| Oct 7, 2025 | 98.30 | 98.80 | 97.80 | 97.90 | 97.90 | -0.81% | 43,124 |
| Oct 6, 2025 | 98.90 | 99.00 | 97.50 | 98.70 | 98.70 | - | 88,610 |
| Oct 3, 2025 | 98.00 | 99.00 | 97.10 | 98.70 | 98.70 | 1.13% | 72,161 |
| Oct 2, 2025 | 98.80 | 99.50 | 97.35 | 97.60 | 97.60 | -0.36% | 81,887 |
| Oct 1, 2025 | 96.75 | 99.10 | 96.65 | 97.95 | 97.95 | 1.24% | 80,889 |
| Sep 30, 2025 | 98.00 | 98.10 | 96.10 | 96.75 | 96.75 | -0.82% | 79,413 |
| Sep 29, 2025 | 97.50 | 99.70 | 97.00 | 97.55 | 97.55 | 0.05% | 95,440 |
| Sep 26, 2025 | 98.65 | 99.60 | 97.50 | 97.50 | 97.50 | -1.37% | 197,542 |
| Sep 25, 2025 | 100.40 | 101.60 | 98.65 | 98.85 | 98.85 | -1.54% | 65,659 |
| Sep 24, 2025 | 100.90 | 101.60 | 100.00 | 100.40 | 100.40 | -0.79% | 55,304 |
| Sep 23, 2025 | 99.80 | 101.50 | 99.80 | 101.20 | 101.20 | 1.25% | 38,000 |
| Sep 22, 2025 | 101.40 | 101.70 | 99.70 | 99.95 | 99.95 | -1.72% | 59,383 |
| Sep 19, 2025 | 104.80 | 104.80 | 101.70 | 101.70 | 101.70 | -3.14% | 151,855 |
| Sep 18, 2025 | 103.70 | 105.80 | 103.70 | 105.00 | 105.00 | 0.29% | 47,798 |
| Sep 17, 2025 | 104.90 | 105.80 | 104.50 | 104.70 | 104.70 | -0.19% | 44,727 |
| Sep 16, 2025 | 102.00 | 105.70 | 101.90 | 104.90 | 104.90 | 2.84% | 139,036 |
| Sep 15, 2025 | 99.50 | 102.40 | 99.50 | 102.00 | 102.00 | 1.49% | 93,899 |
| Sep 12, 2025 | 100.00 | 101.70 | 99.10 | 100.50 | 100.50 | 0.80% | 124,422 |
| Sep 11, 2025 | 99.05 | 99.90 | 98.35 | 99.70 | 99.70 | 0.71% | 98,670 |
| Sep 10, 2025 | 98.75 | 99.25 | 97.90 | 99.00 | 99.00 | 0.30% | 55,852 |
| Sep 9, 2025 | 100.10 | 100.70 | 97.95 | 98.70 | 98.70 | -1.40% | 193,827 |
| Sep 8, 2025 | 102.00 | 102.50 | 99.65 | 100.10 | 100.10 | -1.48% | 65,236 |
| Sep 5, 2025 | 100.50 | 102.40 | 100.50 | 101.60 | 101.60 | 1.09% | 104,029 |
| Sep 4, 2025 | 98.80 | 101.00 | 98.55 | 100.50 | 100.50 | 1.98% | 82,788 |
| Sep 3, 2025 | 99.85 | 100.70 | 97.85 | 98.55 | 98.55 | -1.30% | 134,128 |
| Sep 2, 2025 | 101.00 | 102.00 | 99.85 | 99.85 | 99.85 | -0.75% | 104,886 |
| Sep 1, 2025 | 100.00 | 101.10 | 99.95 | 100.60 | 100.60 | 0.60% | 82,689 |
| Aug 29, 2025 | 100.90 | 101.70 | 99.80 | 100.00 | 100.00 | -0.70% | 87,842 |
| Aug 28, 2025 | 98.00 | 104.70 | 98.00 | 100.70 | 100.70 | 2.76% | 154,141 |
| Aug 27, 2025 | 100.40 | 102.00 | 98.00 | 98.00 | 98.00 | -2.39% | 112,662 |
| Aug 26, 2025 | 99.90 | 101.50 | 98.50 | 100.40 | 100.40 | -0.59% | 261,792 |
| Aug 25, 2025 | 99.20 | 102.00 | 97.35 | 101.00 | 101.00 | 2.02% | 233,342 |
| Aug 22, 2025 | 96.30 | 100.00 | 96.30 | 99.00 | 99.00 | 3.13% | 225,945 |
| Aug 21, 2025 | 101.20 | 102.00 | 95.50 | 96.00 | 96.00 | -5.51% | 374,007 |
| Aug 20, 2025 | 100.00 | 105.20 | 99.00 | 101.60 | 101.60 | -1.45% | 205,710 |
| Aug 19, 2025 | 101.10 | 105.40 | 101.10 | 103.10 | 103.10 | 2.28% | 143,573 |
| Aug 18, 2025 | 98.00 | 101.70 | 96.00 | 100.80 | 100.80 | 3.01% | 288,453 |
| Aug 15, 2025 | 119.00 | 120.30 | 97.15 | 97.85 | 97.85 | -18.39% | 739,454 |
| Aug 14, 2025 | 121.50 | 121.50 | 119.60 | 119.90 | 119.90 | -0.83% | 37,233 |
| Aug 13, 2025 | 123.30 | 123.30 | 120.70 | 120.90 | 120.90 | -2.11% | 44,453 |
| Aug 12, 2025 | 119.20 | 123.50 | 119.20 | 123.50 | 123.50 | 3.96% | 79,137 |
| Aug 11, 2025 | 120.10 | 120.20 | 118.60 | 118.80 | 118.80 | -1.08% | 44,411 |
| Aug 8, 2025 | 120.90 | 121.80 | 119.80 | 120.10 | 120.10 | -0.17% | 63,366 |
| Aug 7, 2025 | 120.70 | 122.40 | 119.80 | 120.30 | 120.30 | -0.33% | 84,235 |
| Aug 6, 2025 | 119.40 | 121.80 | 119.00 | 120.70 | 120.70 | 2.20% | 93,953 |
| Aug 5, 2025 | 116.30 | 118.10 | 115.20 | 118.10 | 118.10 | 2.07% | 80,768 |
| Aug 4, 2025 | 114.00 | 116.10 | 114.00 | 115.70 | 115.70 | 1.67% | 63,584 |