DFDS A/S (CPH:DFDS)
Denmark · Delayed Price · Currency is DKK 106.20
+2.00 (1.92%)
Apr 1, 2026, 2:07 PM CET
DFDS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 106.50 | 106.50 | 104.20 | 106.00 | - | 1.73% | 20,126 |
| Mar 31, 2026 | 103.00 | 105.40 | 101.70 | 104.20 | 104.20 | 0.97% | 123,357 |
| Mar 30, 2026 | 99.00 | 103.20 | 98.55 | 103.20 | 103.20 | 3.10% | 101,524 |
| Mar 27, 2026 | 103.10 | 103.10 | 99.85 | 100.10 | 100.10 | -2.44% | 63,164 |
| Mar 26, 2026 | 100.50 | 103.00 | 99.20 | 102.60 | 102.60 | 2.29% | 90,408 |
| Mar 25, 2026 | 106.10 | 106.40 | 98.10 | 100.30 | 100.30 | -4.48% | 190,394 |
| Mar 24, 2026 | 99.00 | 105.10 | 98.75 | 105.00 | 105.00 | 6.06% | 136,545 |
| Mar 23, 2026 | 97.45 | 100.60 | 94.60 | 99.00 | 99.00 | -0.80% | 132,991 |
| Mar 20, 2026 | 100.30 | 101.60 | 98.85 | 99.80 | 99.80 | -0.50% | 189,969 |
| Mar 19, 2026 | 102.60 | 103.60 | 100.20 | 100.30 | 100.30 | -3.37% | 136,882 |
| Mar 18, 2026 | 101.30 | 103.80 | 101.20 | 103.80 | 103.80 | 2.57% | 74,283 |
| Mar 17, 2026 | 101.30 | 102.20 | 99.85 | 101.20 | 101.20 | -0.59% | 47,047 |
| Mar 16, 2026 | 98.80 | 101.80 | 98.25 | 101.80 | 101.80 | 2.31% | 83,964 |
| Mar 13, 2026 | 100.00 | 101.40 | 97.15 | 99.50 | 99.50 | -0.90% | 211,724 |
| Mar 12, 2026 | 101.80 | 101.80 | 99.00 | 100.40 | 100.40 | 0.30% | 88,604 |
| Mar 11, 2026 | 101.00 | 101.90 | 99.80 | 100.10 | 100.10 | -1.86% | 164,282 |
| Mar 10, 2026 | 101.90 | 102.30 | 100.00 | 102.00 | 102.00 | 2.00% | 90,897 |
| Mar 9, 2026 | 98.60 | 101.00 | 98.20 | 100.00 | 100.00 | -0.30% | 156,446 |
| Mar 6, 2026 | 102.80 | 103.80 | 100.30 | 100.30 | 100.30 | -1.86% | 102,718 |
| Mar 5, 2026 | 103.60 | 103.60 | 100.70 | 102.20 | 102.20 | -0.68% | 74,978 |
| Mar 4, 2026 | 101.00 | 103.90 | 100.00 | 102.90 | 102.90 | 2.08% | 85,225 |
| Mar 3, 2026 | 105.20 | 105.20 | 100.40 | 100.80 | 100.80 | -4.45% | 92,471 |
| Mar 2, 2026 | 102.40 | 105.60 | 102.40 | 105.50 | 105.50 | 1.64% | 84,180 |
| Feb 27, 2026 | 101.00 | 106.70 | 101.00 | 103.80 | 103.80 | 2.37% | 171,948 |
| Feb 26, 2026 | 99.00 | 101.80 | 98.15 | 101.40 | 101.40 | 2.42% | 78,819 |
| Feb 25, 2026 | 100.00 | 100.00 | 98.10 | 99.00 | 99.00 | -1.00% | 78,348 |
| Feb 24, 2026 | 98.80 | 101.40 | 98.80 | 100.00 | 100.00 | 0.20% | 54,002 |
| Feb 23, 2026 | 101.40 | 101.40 | 99.00 | 99.80 | 99.80 | -1.58% | 98,364 |
| Feb 20, 2026 | 101.60 | 102.00 | 98.50 | 101.40 | 101.40 | -0.49% | 138,463 |
| Feb 19, 2026 | 94.00 | 103.80 | 93.70 | 101.90 | 101.90 | 6.15% | 338,159 |
| Feb 18, 2026 | 93.75 | 96.40 | 93.50 | 96.00 | 96.00 | 2.67% | 59,244 |
| Feb 17, 2026 | 92.65 | 93.95 | 92.20 | 93.50 | 93.50 | 0.92% | 55,604 |
| Feb 16, 2026 | 93.60 | 94.45 | 92.65 | 92.65 | 92.65 | -1.23% | 64,091 |
| Feb 13, 2026 | 94.25 | 95.00 | 92.70 | 93.80 | 93.80 | -0.11% | 105,080 |
| Feb 12, 2026 | 99.00 | 99.60 | 93.90 | 93.90 | 93.90 | -4.96% | 102,256 |
| Feb 11, 2026 | 105.20 | 105.20 | 98.20 | 98.80 | 98.80 | -6.26% | 118,719 |
| Feb 10, 2026 | 105.70 | 106.20 | 104.90 | 105.40 | 105.40 | -0.28% | 35,692 |
| Feb 9, 2026 | 105.30 | 106.50 | 104.40 | 105.70 | 105.70 | 0.96% | 85,593 |
| Feb 6, 2026 | 101.40 | 104.70 | 101.00 | 104.70 | 104.70 | 3.15% | 71,492 |
| Feb 5, 2026 | 104.00 | 104.00 | 101.10 | 101.50 | 101.50 | -1.65% | 89,796 |
| Feb 4, 2026 | 102.40 | 104.20 | 99.80 | 103.20 | 103.20 | 0.49% | 141,822 |
| Feb 3, 2026 | 103.40 | 103.80 | 101.60 | 102.70 | 102.70 | 0.69% | 97,017 |
| Feb 2, 2026 | 98.00 | 102.40 | 97.80 | 102.00 | 102.00 | 3.19% | 108,797 |
| Jan 30, 2026 | 98.70 | 99.55 | 97.45 | 98.85 | 98.85 | 0.15% | 58,568 |
| Jan 29, 2026 | 97.60 | 99.70 | 97.25 | 98.70 | 98.70 | 1.33% | 92,208 |
| Jan 28, 2026 | 96.55 | 97.80 | 96.15 | 97.40 | 97.40 | 0.78% | 33,071 |
| Jan 27, 2026 | 98.30 | 98.50 | 96.25 | 96.65 | 96.65 | -2.03% | 53,601 |
| Jan 26, 2026 | 96.50 | 99.90 | 96.05 | 98.65 | 98.65 | 1.75% | 59,242 |
| Jan 23, 2026 | 97.25 | 97.35 | 96.05 | 96.95 | 96.95 | -0.36% | 45,740 |
| Jan 22, 2026 | 99.05 | 100.00 | 97.30 | 97.30 | 97.30 | -0.66% | 68,176 |