DFDS A/S (CPH:DFDS)
Denmark · Delayed Price · Currency is DKK 144.40
-2.70 (-1.84%)
Jun 1, 2026, 12:45 PM CET
DFDS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 143.70 | 147.90 | 143.70 | 147.10 | 147.10 | 0.62% | 117,471 |
| May 28, 2026 | 143.80 | 146.20 | 142.60 | 146.20 | 146.20 | 0.76% | 35,895 |
| May 27, 2026 | 145.80 | 146.60 | 143.00 | 145.10 | 145.10 | -0.96% | 59,158 |
| May 26, 2026 | 143.80 | 146.50 | 142.20 | 146.50 | 146.50 | 1.88% | 85,342 |
| May 22, 2026 | 148.00 | 148.30 | 142.20 | 143.80 | 143.80 | -2.57% | 59,592 |
| May 21, 2026 | 141.60 | 149.40 | 141.60 | 147.60 | 147.60 | - | 77,608 |
| May 20, 2026 | 145.90 | 148.20 | 144.60 | 147.60 | 147.60 | 0.34% | 61,773 |
| May 19, 2026 | 145.50 | 148.60 | 142.30 | 147.10 | 147.10 | -0.20% | 80,252 |
| May 18, 2026 | 140.00 | 147.40 | 139.00 | 147.40 | 147.40 | 4.54% | 107,981 |
| May 13, 2026 | 136.90 | 142.70 | 136.70 | 141.00 | 141.00 | 3.75% | 131,650 |
| May 12, 2026 | 140.40 | 141.00 | 135.50 | 135.90 | 135.90 | -3.89% | 59,816 |
| May 11, 2026 | 139.10 | 143.80 | 139.10 | 141.40 | 141.40 | 0.21% | 60,132 |
| May 8, 2026 | 137.00 | 141.10 | 135.00 | 141.10 | 141.10 | 2.99% | 110,918 |
| May 7, 2026 | 132.40 | 138.10 | 131.10 | 137.00 | 137.00 | 4.66% | 120,426 |
| May 6, 2026 | 119.70 | 135.40 | 119.30 | 130.90 | 130.90 | 11.50% | 316,199 |
| May 5, 2026 | 134.90 | 134.90 | 113.80 | 117.40 | 117.40 | -12.97% | 477,615 |
| May 4, 2026 | 141.40 | 141.50 | 134.90 | 134.90 | 134.90 | -3.51% | 74,773 |
| May 1, 2026 | 135.90 | 140.00 | 134.10 | 139.80 | 139.80 | 2.42% | 86,216 |
| Apr 30, 2026 | 136.70 | 138.10 | 135.20 | 136.50 | 136.50 | -0.36% | 72,790 |
| Apr 29, 2026 | 141.80 | 143.60 | 137.00 | 137.00 | 137.00 | -3.39% | 121,719 |
| Apr 28, 2026 | 146.40 | 148.40 | 141.20 | 141.80 | 141.80 | -2.74% | 93,890 |
| Apr 27, 2026 | 151.50 | 152.20 | 145.60 | 145.80 | 145.80 | -4.58% | 87,254 |
| Apr 24, 2026 | 152.80 | 154.90 | 151.60 | 152.80 | 152.80 | -1.10% | 93,929 |
| Apr 23, 2026 | 153.00 | 155.40 | 152.20 | 154.50 | 154.50 | 0.32% | 1,165,749 |
| Apr 22, 2026 | 154.70 | 157.40 | 153.60 | 154.00 | 154.00 | -0.39% | 131,059 |
| Apr 21, 2026 | 152.00 | 155.30 | 150.80 | 154.60 | 154.60 | 1.71% | 144,242 |
| Apr 20, 2026 | 151.60 | 152.50 | 149.20 | 152.00 | 152.00 | -1.04% | 165,884 |
| Apr 17, 2026 | 150.00 | 154.30 | 144.30 | 153.60 | 153.60 | 1.65% | 302,840 |
| Apr 16, 2026 | 140.50 | 152.70 | 140.40 | 151.10 | 151.10 | 7.54% | 498,518 |
| Apr 15, 2026 | 128.00 | 141.60 | 128.00 | 140.50 | 140.50 | 15.73% | 495,575 |
| Apr 14, 2026 | 115.50 | 123.20 | 115.10 | 121.40 | 121.40 | 5.66% | 302,154 |
| Apr 13, 2026 | 111.90 | 115.20 | 110.30 | 114.90 | 114.90 | 2.59% | 136,800 |
| Apr 10, 2026 | 110.30 | 113.40 | 109.40 | 112.00 | 112.00 | 1.36% | 120,061 |
| Apr 9, 2026 | 109.80 | 110.90 | 107.60 | 110.50 | 110.50 | 1.10% | 190,672 |
| Apr 8, 2026 | 106.50 | 109.80 | 104.80 | 109.30 | 109.30 | 6.63% | 255,476 |
| Apr 7, 2026 | 107.00 | 107.00 | 102.50 | 102.50 | 102.50 | -2.84% | 96,143 |
| Apr 1, 2026 | 106.50 | 106.70 | 104.20 | 105.50 | 105.50 | 1.25% | 69,561 |
| 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 |