DFDS A/S (CPH:DFDS)
Denmark · Delayed Price · Currency is DKK 156.90
+9.10 (6.16%)
Aug 21, 2026, 4:59 PM CET
DFDS A/S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 147.80 | 156.90 | 146.80 | 156.90 | 156.90 | 6.16% | 77,032 |
| Aug 20, 2026 | 145.40 | 149.10 | 144.70 | 147.80 | 147.80 | 1.51% | 66,119 |
| Aug 19, 2026 | 146.60 | 147.50 | 141.90 | 145.60 | 145.60 | -1.02% | 65,204 |
| Aug 18, 2026 | 146.70 | 148.90 | 145.10 | 147.10 | 147.10 | 0.27% | 67,771 |
| Aug 17, 2026 | 154.80 | 154.80 | 143.50 | 146.70 | 146.70 | -5.23% | 104,423 |
| Aug 14, 2026 | 151.70 | 165.00 | 151.10 | 154.80 | 154.80 | 13.24% | 365,505 |
| Aug 13, 2026 | 129.20 | 138.20 | 129.10 | 136.70 | 136.70 | 5.72% | 97,715 |
| Aug 12, 2026 | 126.70 | 130.00 | 126.70 | 129.30 | 129.30 | 1.41% | 21,645 |
| Aug 11, 2026 | 127.90 | 128.10 | 125.90 | 127.50 | 127.50 | -0.31% | 27,562 |
| Aug 10, 2026 | 130.10 | 131.20 | 127.30 | 127.90 | 127.90 | -1.77% | 25,711 |
| Aug 7, 2026 | 128.90 | 131.90 | 127.80 | 130.20 | 130.20 | 0.62% | 33,099 |
| Aug 6, 2026 | 125.00 | 129.80 | 124.20 | 129.40 | 129.40 | 3.52% | 55,175 |
| Aug 5, 2026 | 128.40 | 128.40 | 123.60 | 125.00 | 125.00 | -1.57% | 46,666 |
| Aug 4, 2026 | 123.40 | 129.00 | 123.40 | 127.00 | 127.00 | 2.75% | 50,801 |
| Aug 3, 2026 | 123.80 | 126.40 | 122.90 | 123.60 | 123.60 | -0.72% | 34,058 |
| Jul 31, 2026 | 125.40 | 125.40 | 123.50 | 124.50 | 124.50 | -0.72% | 44,316 |
| Jul 30, 2026 | 124.60 | 126.50 | 123.80 | 125.40 | 125.40 | 0.72% | 27,230 |
| Jul 29, 2026 | 123.50 | 128.10 | 123.50 | 124.50 | 124.50 | -0.48% | 40,570 |
| Jul 28, 2026 | 124.10 | 126.00 | 123.10 | 125.10 | 125.10 | 0.48% | 37,235 |
| Jul 27, 2026 | 125.40 | 126.10 | 123.00 | 124.50 | 124.50 | -0.95% | 52,493 |
| Jul 24, 2026 | 123.20 | 126.10 | 122.80 | 125.70 | 125.70 | 0.88% | 27,853 |
| Jul 23, 2026 | 126.20 | 126.60 | 123.80 | 124.60 | 124.60 | -0.72% | 20,586 |
| Jul 22, 2026 | 126.40 | 126.80 | 124.50 | 125.50 | 125.50 | -1.72% | 40,857 |
| Jul 21, 2026 | 125.10 | 127.80 | 124.50 | 127.70 | 127.70 | 2.08% | 26,828 |
| Jul 20, 2026 | 126.50 | 126.80 | 123.80 | 125.10 | 125.10 | -1.34% | 43,573 |
| Jul 17, 2026 | 129.70 | 130.10 | 126.00 | 126.80 | 126.80 | -2.61% | 37,806 |
| Jul 16, 2026 | 127.90 | 131.00 | 127.10 | 130.20 | 130.20 | 1.64% | 55,656 |
| Jul 15, 2026 | 124.30 | 129.90 | 124.00 | 128.10 | 128.10 | 3.39% | 74,978 |
| Jul 14, 2026 | 120.50 | 124.20 | 120.00 | 123.90 | 123.90 | 2.82% | 101,378 |
| Jul 13, 2026 | 116.90 | 121.00 | 116.90 | 120.50 | 120.50 | 2.73% | 133,946 |
| 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% | 64,766 |
| Jun 26, 2026 | 122.90 | 122.90 | 116.40 | 117.40 | 117.40 | -3.61% | 57,092 |
| 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% | 39,440 |
| 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 |