DFDS A/S (FRA:29K)
Germany · Delayed Price · Currency is EUR 12.79
+0.10 (0.79%)
Last updated: Jan 29, 2026, 8:24 AM CET
DFDS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1.33% | - |
| Jan 29, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.79% | - |
| Jan 28, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -2.01% | - |
| Jan 27, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.73% | - |
| Jan 26, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.39% | - |
| Jan 23, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.62% | - |
| Jan 22, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.46% | - |
| Jan 21, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.31% | - |
| Jan 20, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -2.87% | - |
| Jan 19, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.15% | - |
| Jan 16, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.49% | - |
| Jan 15, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.60% | - |
| Jan 14, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -2.20% | - |
| Jan 13, 2026 | 13.28 | 13.66 | 13.28 | 13.66 | 13.66 | 5.73% | 3 |
| Jan 12, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.02% | - |
| Jan 9, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -1.69% | - |
| Jan 8, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.77% | - |
| Jan 7, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.94% | - |
| Jan 6, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 2.32% | - |
| Jan 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.48% | - |
| Jan 2, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -2.71% | - |
| Dec 30, 2025 | 12.54 | 12.91 | 12.54 | 12.91 | 12.91 | 0.23% | 197 |
| Dec 29, 2025 | 12.54 | 12.91 | 12.54 | 12.88 | 12.88 | 1.42% | 134 |
| Dec 23, 2025 | 12.39 | 12.70 | 12.39 | 12.70 | 12.70 | 1.60% | 3 |
| Dec 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.19% | - |
| Dec 19, 2025 | 12.57 | 12.65 | 12.57 | 12.65 | 12.65 | 0.40% | 84 |
| Dec 18, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.82% | - |
| Dec 17, 2025 | 12.93 | 13.10 | 12.93 | 13.10 | 13.10 | 0.77% | 97 |
| Dec 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.44% | - |
| Dec 15, 2025 | 13.13 | 13.19 | 13.13 | 13.19 | 13.19 | -0.23% | 180 |
| Dec 12, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.85% | - |
| Dec 11, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 2.85% | - |
| Dec 10, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 1.04% | - |
| Dec 9, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.08% | - |
| Dec 8, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.08% | - |
| Dec 5, 2025 | 12.31 | 12.47 | 12.31 | 12.47 | 12.47 | 3.66% | 230 |
| Dec 4, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.17% | - |
| Dec 3, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.41% | - |
| Dec 2, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 1.01% | - |
| Dec 1, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.84% | - |
| Nov 28, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 3.41% | - |
| Nov 27, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 2.42% | - |
| Nov 26, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.80% | - |
| Nov 25, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -2.84% | - |
| Nov 24, 2025 | 11.17 | 11.60 | 11.17 | 11.60 | 11.60 | 0.52% | 214 |
| Nov 21, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 2.30% | 5 |
| Nov 20, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.62% | - |
| Nov 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.33% | - |
| Nov 18, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -2.68% | - |
| Nov 17, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.34% | - |