DFDS A/S (FRA:29K)
Germany · Delayed Price · Currency is EUR 12.65
+0.05 (0.40%)
At close: Dec 19, 2025
DFDS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.89% | - |
| Nov 13, 2025 | 11.81 | 12.07 | 11.81 | 12.07 | 12.07 | 0.58% | 20 |
| Nov 12, 2025 | 11.82 | 12.00 | 11.82 | 12.00 | 12.00 | -0.66% | 100 |
| Nov 11, 2025 | 11.77 | 12.08 | 11.77 | 12.08 | 12.08 | 3.69% | 367 |
| Nov 10, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 3.46% | - |
| Nov 7, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -6.56% | - |
| Nov 6, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 2.73% | - |
| Nov 5, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.76% | - |
| Nov 4, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.42% | - |
| Nov 3, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.35% | - |
| Oct 31, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -2.55% | - |
| Oct 30, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.82% | - |
| Oct 29, 2025 | 12.14 | 12.24 | 12.14 | 12.24 | 12.24 | 2.17% | 300 |
| Oct 28, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.91% | - |
| Oct 27, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -1.31% | - |
| Oct 24, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1.74% | - |
| Oct 23, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.50% | - |
| Oct 22, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -2.84% | - |
| Oct 21, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 2.24% | - |
| Oct 20, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Oct 17, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 1.17% | - |
| Oct 16, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.17% | - |
| Oct 15, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.91% | - |
| Oct 14, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.41% | - |
| Oct 13, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.39% | - |