UK markets close in 7 hours 22 minutes

DFDS A/S (0RB3.L)

LSE - LSE Delayed price. Currency in DKK
Add to watchlist
250.00+0.36 (+0.14%)
As of 05:52PM BST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 2024222.30223.80218.40223.77223.7719,505
07 May 2024224.60228.80223.40228.80228.801,206
03 May 2024218.20222.00218.40221.50221.50328
02 May 2024213.90220.00215.60219.60219.607,070
01 May 2024214.30213.00213.00213.00213.0069
30 Apr 2024214.70215.20213.40214.20214.201,245
29 Apr 2024214.70214.60212.40213.40213.403,688
26 Apr 2024207.10214.80208.00214.30214.3014,890
25 Apr 2024208.80210.40204.40210.19210.193,888
24 Apr 2024209.20210.20208.80209.60209.601,600
23 Apr 2024209.80210.01208.20209.80209.804,276
22 Apr 2024207.10210.60207.80210.44210.448,725
19 Apr 2024205.10206.40203.20203.78203.789,061
18 Apr 2024207.50206.40204.80205.40205.404,894
17 Apr 2024205.10209.40204.58208.60208.602,963
16 Apr 2024206.30205.60203.60205.14205.145,988
15 Apr 2024206.30210.60207.21209.40209.407,273
12 Apr 2024209.60210.80206.16206.16206.1610,473
11 Apr 2024207.50210.40208.29208.76208.769,959
10 Apr 2024210.20210.50206.40206.40206.401,773
09 Apr 2024204.55208.60202.40206.87206.871,779
08 Apr 2024202.35204.40202.40203.63203.632,670
05 Apr 2024204.50205.00201.20202.27202.275,773
04 Apr 2024203.60207.00203.80204.18204.183,304
03 Apr 2024202.80203.80201.91203.40203.403,207
02 Apr 2024201.25203.40202.38202.40202.403,714
28 Mar 2024------
27 Mar 2024200.05200.46199.02199.02199.021,621
26 Mar 2024200.45201.00198.20198.20198.204,367
25 Mar 2024202.00202.00200.80201.28201.281,424
22 Mar 2024201.20203.60200.20202.46202.464,522
21 Mar 2024199.50201.40198.40199.45199.455,670
20 Mar 2024193.90196.42192.80196.42196.425,129
19 Mar 2024193.40195.20193.50193.77193.7711,412
18 Mar 2024198.10196.90193.61196.80196.8011,759
18 Mar 20243 Dividend
15 Mar 2024197.90199.11196.98198.42195.422,883
14 Mar 2024200.80200.20198.00198.00195.014,268
13 Mar 2024202.95204.00200.40201.06198.0210,104
12 Mar 2024201.05203.20200.80202.41199.35695
11 Mar 2024201.20201.80200.20200.80197.7619,806
08 Mar 2024201.65202.81201.20202.81199.741,185
07 Mar 2024203.35203.00201.08202.00198.952,625
06 Mar 2024201.40203.80200.20203.80200.7248,473
05 Mar 2024206.30203.80201.21202.53199.462,787
04 Mar 2024208.00207.40205.20205.70202.596,280
01 Mar 2024208.60209.20206.00207.94204.802,756
29 Feb 2024205.50209.20207.02208.30205.1514,738
28 Feb 2024206.50207.20204.40205.16202.05173,133
27 Feb 2024206.30207.00205.20206.31203.197,360
26 Feb 2024208.60207.60206.21206.58203.466,910
23 Feb 2024210.40210.02208.20208.96205.805,190
22 Feb 2024212.50213.20210.80212.13208.92106,500
21 Feb 2024213.10213.40211.40212.65209.436,900
20 Feb 2024216.40215.60213.00214.50211.262,175
19 Feb 2024215.50217.61215.00216.24212.972,617
16 Feb 2024217.40216.00214.21215.37212.123,708
15 Feb 2024212.50217.59211.20215.97212.715,192
14 Feb 2024216.00215.40212.00214.19210.95176,059
13 Feb 2024210.20217.00210.00214.08210.8514,794
12 Feb 2024221.50222.80209.99215.21211.9511,823
09 Feb 2024227.80232.20220.60224.24220.859,501
08 Feb 2024229.70229.40225.20225.78222.372,644
07 Feb 2024232.40231.20226.00229.39225.923,512
06 Feb 2024230.10232.38230.20232.38228.86853
05 Feb 2024230.50231.40229.19231.32227.821,448
02 Feb 2024234.60232.20230.60231.28227.781,655
01 Feb 2024233.20236.80233.20235.10231.552,024
31 Jan 2024232.20235.20232.40234.80231.251,621
30 Jan 2024228.50232.60228.80230.31226.832,667
29 Jan 2024229.50229.40225.60227.52224.082,392
26 Jan 2024228.10228.22228.00228.00224.552,374
25 Jan 2024228.50228.02227.59227.59224.15440
24 Jan 2024229.30229.40227.60228.58225.132,145
23 Jan 2024233.40232.80227.39231.40227.9012,457
22 Jan 2024230.10233.80229.58233.04229.521,611
19 Jan 2024233.80233.60228.79228.80225.348,966
18 Jan 2024232.80233.80230.20231.53228.032,426
17 Jan 2024231.50232.61229.99230.00226.522,361
16 Jan 2024226.20231.60227.55231.18227.694,397
15 Jan 2024232.20232.00227.19227.19223.75174,641
12 Jan 2024229.90233.20230.60231.01227.523,766
11 Jan 2024228.30229.80228.39228.80225.344,482
10 Jan 2024229.30229.60226.60226.61223.184,480
09 Jan 2024227.60229.80227.04228.98225.524,245
08 Jan 2024230.70229.20225.40226.60223.173,816
05 Jan 2024230.30231.60227.80229.96226.495,834
04 Jan 2024223.70232.00226.00231.76228.254,516
03 Jan 2024225.60225.00221.00222.01218.654,242
02 Jan 2024223.30226.20222.80223.19219.823,500
29 Dec 2023221.50225.00221.80223.03219.666,161
28 Dec 2023221.90221.00220.38220.38217.05867
27 Dec 2023223.30222.20219.80222.00218.644,783
22 Dec 2023219.40223.80219.80223.60220.2251,464
21 Dec 2023220.50220.79220.00220.34217.012,511
20 Dec 2023222.10222.20218.20221.00217.6613,204
19 Dec 2023223.50222.52221.60222.19218.832,202
18 Dec 2023222.50226.20222.01223.29219.929,113
15 Dec 2023221.70225.80224.20224.80221.407,628
14 Dec 2023213.50223.02214.40222.20218.845,135
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...