DFDS A/S (FRA:29K)
Germany · Delayed Price · Currency is EUR 20.44
-0.64 (-3.04%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:29K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -3.04% | 400 |
| Oct 22, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 2.33% | - |
| Oct 21, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.68% | - |
| Oct 20, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.24% | - |
| Oct 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.57% | - |
| Oct 16, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 3.33% | - |
| Oct 15, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -2.85% | - |
| Oct 14, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.19% | - |
| Oct 13, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - | - |
| Oct 12, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.67% | - |
| Oct 9, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.66% | - |
| Oct 8, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -1.77% | - |
| Oct 7, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 1.80% | - |
| Oct 6, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -2.68% | - |
| Oct 5, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.74% | - |
| Oct 2, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.74% | - |
| Oct 1, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 1.11% | - |
| Sep 30, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.09% | - |
| Sep 29, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -2.96% | - |
| Sep 28, 2026 | 21.84 | 22.28 | 21.84 | 22.28 | 22.28 | 0.91% | 400 |
| Sep 25, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.43% | - |
| Sep 24, 2026 | 22.14 | 22.40 | 22.14 | 22.40 | 22.40 | 1.73% | 10 |
| Sep 23, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -3.08% | - |
| Sep 22, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 3.74% | - |
| Sep 21, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.37% | - |
| Sep 18, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.96% | - |
| Sep 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.56% | - |
| Sep 16, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 2.87% | - |
| Sep 15, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.19% | - |
| Sep 14, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.58% | - |
| Sep 11, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 4.93% | - |
| Sep 10, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.29% | - |
| Sep 9, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.59% | - |
| Sep 8, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -1.27% | - |
| Sep 7, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.99% | - |
| Sep 4, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.40% | - |
| Sep 3, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -4.30% | - |
| Sep 2, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 6.19% | - |
| Sep 1, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.09% | - |
| Aug 31, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.20% | - |
| Aug 28, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.49% | - |
| Aug 27, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.98% | - |
| Aug 26, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.78% | - |
| Aug 25, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.19% | - |
| Aug 24, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 1.48% | - |
| Aug 21, 2026 | 19.39 | 20.28 | 19.39 | 20.28 | 20.28 | 6.18% | 50 |
| Aug 20, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.90% | - |
| Aug 19, 2026 | 19.30 | 19.67 | 19.30 | 19.67 | 19.67 | 2.23% | 200 |
| Aug 18, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -3.22% | - |
| Aug 17, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -4.61% | - |