DFDS A/S (CPH:DFDS)
Denmark · Delayed Price · Currency is DKK 100.40
-0.60 (-0.59%)
Aug 26, 2025, 4:59 PM CET
DFDS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 117.00 | 117.00 | 113.70 | 113.80 | 113.80 | -3.31% | 139,903 |
| Jul 31, 2025 | 119.00 | 119.50 | 117.00 | 117.70 | 117.70 | -1.92% | 91,821 |
| Jul 30, 2025 | 120.40 | 120.80 | 119.60 | 120.00 | 120.00 | -0.17% | 79,912 |
| Jul 29, 2025 | 120.60 | 121.00 | 119.60 | 120.20 | 120.20 | -0.41% | 118,429 |
| Jul 28, 2025 | 122.50 | 123.20 | 120.10 | 120.70 | 120.70 | -0.25% | 67,970 |
| Jul 25, 2025 | 122.00 | 122.40 | 120.30 | 121.00 | 121.00 | -0.82% | 74,190 |
| Jul 24, 2025 | 118.70 | 123.00 | 118.70 | 122.00 | 122.00 | 2.78% | 122,059 |
| Jul 23, 2025 | 116.60 | 118.80 | 116.60 | 118.70 | 118.70 | 2.15% | 85,233 |
| Jul 22, 2025 | 117.50 | 118.50 | 115.50 | 116.20 | 116.20 | -1.11% | 58,917 |
| Jul 21, 2025 | 118.20 | 120.40 | 117.20 | 117.50 | 117.50 | -1.09% | 42,788 |
| Jul 18, 2025 | 121.00 | 121.10 | 118.40 | 118.80 | 118.80 | -1.66% | 50,725 |
| Jul 17, 2025 | 119.10 | 120.80 | 117.90 | 120.80 | 120.80 | 1.26% | 76,165 |
| Jul 16, 2025 | 117.00 | 119.70 | 117.00 | 119.30 | 119.30 | 0.93% | 51,585 |
| Jul 15, 2025 | 118.50 | 119.20 | 118.00 | 118.20 | 118.20 | -0.25% | 53,148 |
| Jul 14, 2025 | 120.20 | 120.20 | 118.00 | 118.50 | 118.50 | -1.90% | 55,393 |
| Jul 11, 2025 | 121.80 | 123.90 | 120.20 | 120.80 | 120.80 | -0.82% | 86,463 |
| Jul 10, 2025 | 119.30 | 122.00 | 119.30 | 121.80 | 121.80 | 1.50% | 100,306 |
| Jul 9, 2025 | 120.90 | 121.40 | 119.90 | 120.00 | 120.00 | -0.74% | 34,515 |
| Jul 8, 2025 | 119.30 | 121.30 | 119.30 | 120.90 | 120.90 | 1.34% | 53,941 |
| Jul 7, 2025 | 114.10 | 120.10 | 114.00 | 119.30 | 119.30 | 3.29% | 134,900 |
| Jul 4, 2025 | 115.80 | 116.00 | 114.90 | 115.50 | 115.50 | -0.09% | 27,692 |
| Jul 3, 2025 | 115.40 | 116.20 | 114.90 | 115.60 | 115.60 | 0.17% | 42,251 |
| Jul 2, 2025 | 114.10 | 116.10 | 113.80 | 115.40 | 115.40 | 1.67% | 66,612 |
| Jul 1, 2025 | 111.90 | 113.70 | 111.70 | 113.50 | 113.50 | 0.98% | 50,142 |
| Jun 30, 2025 | 115.80 | 115.80 | 111.40 | 112.40 | 112.40 | -1.23% | 65,966 |
| Jun 27, 2025 | 111.50 | 114.20 | 111.50 | 113.80 | 113.80 | 2.34% | 60,262 |
| Jun 26, 2025 | 110.10 | 113.30 | 110.10 | 111.20 | 111.20 | 1.09% | 93,812 |
| Jun 25, 2025 | 107.70 | 111.50 | 107.70 | 110.00 | 110.00 | 1.48% | 131,268 |
| Jun 24, 2025 | 109.20 | 109.60 | 107.30 | 108.40 | 108.40 | -0.37% | 70,702 |
| Jun 23, 2025 | 108.60 | 109.70 | 108.20 | 108.80 | 108.80 | - | 56,413 |
| Jun 20, 2025 | 111.30 | 111.30 | 108.70 | 108.80 | 108.80 | -2.16% | 183,228 |
| Jun 19, 2025 | 113.70 | 113.70 | 110.60 | 111.20 | 111.20 | -1.59% | 36,845 |
| Jun 18, 2025 | 110.50 | 114.80 | 109.50 | 113.00 | 113.00 | 2.26% | 98,678 |