DFDS A/S (CPH:DFDS)
Denmark · Delayed Price · Currency is DKK 117.30
-0.90 (-0.76%)
Jul 10, 2026, 4:59 PM CET
DFDS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 119.00 | 119.00 | 116.00 | 117.30 | 117.30 | -0.76% | 46,585 |
| Jul 9, 2026 | 119.50 | 119.50 | 117.40 | 118.20 | 118.20 | -0.84% | 50,115 |
| Jul 8, 2026 | 120.90 | 121.10 | 118.00 | 119.20 | 119.20 | -1.41% | 81,122 |
| Jul 7, 2026 | 121.50 | 123.10 | 119.40 | 120.90 | 120.90 | -0.66% | 73,117 |
| Jul 6, 2026 | 124.10 | 124.10 | 119.50 | 121.70 | 121.70 | -1.93% | 59,501 |
| Jul 3, 2026 | 118.30 | 124.10 | 117.70 | 124.10 | 124.10 | 6.43% | 112,567 |
| Jul 2, 2026 | 113.10 | 118.10 | 112.80 | 116.60 | 116.60 | 2.28% | 113,604 |
| Jul 1, 2026 | 111.90 | 114.00 | 109.90 | 114.00 | 114.00 | 1.88% | 69,824 |
| Jun 30, 2026 | 115.90 | 118.20 | 111.40 | 111.90 | 111.90 | -2.01% | 87,179 |
| Jun 29, 2026 | 118.00 | 118.20 | 113.20 | 114.20 | 114.20 | -2.73% | 64,738 |
| Jun 26, 2026 | 122.90 | 122.90 | 116.40 | 117.40 | 117.40 | -3.61% | 56,079 |
| Jun 25, 2026 | 120.10 | 123.00 | 118.60 | 121.80 | 121.80 | 0.74% | 41,035 |
| Jun 24, 2026 | 121.80 | 122.60 | 120.10 | 120.90 | 120.90 | -0.74% | 45,519 |
| Jun 23, 2026 | 121.00 | 123.20 | 119.70 | 121.80 | 121.80 | -0.49% | 39,154 |
| Jun 22, 2026 | 121.10 | 123.00 | 120.30 | 122.40 | 122.40 | 0.74% | 37,025 |
| Jun 19, 2026 | 119.70 | 122.80 | 119.30 | 121.50 | 121.50 | 0.83% | 85,805 |
| Jun 18, 2026 | 125.20 | 125.20 | 119.10 | 120.50 | 120.50 | -3.75% | 97,989 |
| Jun 17, 2026 | 125.30 | 126.90 | 123.40 | 125.20 | 125.20 | 0.48% | 74,879 |
| Jun 16, 2026 | 135.50 | 136.80 | 123.00 | 124.60 | 124.60 | -8.04% | 169,827 |
| Jun 15, 2026 | 140.90 | 142.20 | 133.60 | 135.50 | 135.50 | -3.63% | 62,639 |
| Jun 12, 2026 | 141.30 | 142.00 | 138.10 | 140.60 | 140.60 | 0.21% | 51,878 |
| Jun 11, 2026 | 139.80 | 140.90 | 136.80 | 140.30 | 140.30 | 0.29% | 40,806 |
| Jun 10, 2026 | 140.30 | 141.60 | 136.00 | 139.90 | 139.90 | -1.69% | 55,267 |
| Jun 9, 2026 | 144.90 | 145.00 | 141.00 | 142.30 | 142.30 | -2.40% | 48,976 |
| Jun 8, 2026 | 146.10 | 148.10 | 142.20 | 145.80 | 145.80 | -1.09% | 43,643 |
| Jun 4, 2026 | 146.50 | 147.60 | 143.50 | 147.40 | 147.40 | -0.47% | 50,272 |
| Jun 3, 2026 | 150.00 | 150.00 | 146.50 | 148.10 | 148.10 | -1.27% | 35,462 |
| Jun 2, 2026 | 148.00 | 151.90 | 147.90 | 150.00 | 150.00 | 2.04% | 93,488 |
| Jun 1, 2026 | 146.70 | 148.00 | 143.10 | 147.00 | 147.00 | -0.07% | 71,815 |
| 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 |