DFDS A/S (DFDS.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 02:03PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 214.00 | 218.00 | 214.00 | 216.60 | 216.60 | 69,804 |
| 01 May 2024 | 214.60 | 214.80 | 212.20 | 212.80 | 212.80 | 50,577 |
| 30 Apr 2024 | 215.00 | 215.80 | 213.40 | 214.20 | 214.20 | 76,442 |
| 29 Apr 2024 | 214.20 | 215.40 | 212.20 | 215.00 | 215.00 | 56,579 |
| 26 Apr 2024 | 208.00 | 215.40 | 206.80 | 213.80 | 213.80 | 196,473 |
| 25 Apr 2024 | 209.20 | 210.60 | 204.40 | 204.80 | 204.80 | 73,373 |
| 24 Apr 2024 | 209.60 | 210.80 | 208.60 | 209.20 | 209.20 | 49,745 |
| 23 Apr 2024 | 210.20 | 210.80 | 208.00 | 209.80 | 209.80 | 55,765 |
| 22 Apr 2024 | 207.00 | 210.80 | 207.00 | 210.20 | 210.20 | 71,282 |
| 19 Apr 2024 | 205.20 | 206.60 | 203.20 | 206.20 | 206.20 | 101,017 |
| 18 Apr 2024 | 206.60 | 207.40 | 204.80 | 206.20 | 206.20 | 43,483 |
| 17 Apr 2024 | 204.60 | 209.20 | 204.60 | 207.00 | 207.00 | 80,326 |
| 16 Apr 2024 | 207.20 | 207.20 | 203.60 | 204.40 | 204.40 | 86,288 |
| 15 Apr 2024 | 206.00 | 211.00 | 206.00 | 207.20 | 207.20 | 88,247 |
| 12 Apr 2024 | 210.00 | 210.80 | 206.20 | 206.20 | 206.20 | 89,849 |
| 11 Apr 2024 | 207.40 | 210.40 | 207.40 | 208.40 | 208.40 | 78,702 |
| 10 Apr 2024 | 210.00 | 211.00 | 205.60 | 206.80 | 206.80 | 74,632 |
| 09 Apr 2024 | 204.00 | 209.40 | 202.40 | 207.60 | 207.60 | 123,635 |
| 08 Apr 2024 | 202.80 | 204.60 | 202.20 | 203.80 | 203.80 | 62,783 |
| 05 Apr 2024 | 205.00 | 205.40 | 201.00 | 202.80 | 202.80 | 93,726 |
| 04 Apr 2024 | 203.40 | 207.40 | 202.60 | 207.00 | 207.00 | 136,994 |
| 03 Apr 2024 | 202.40 | 204.40 | 201.60 | 203.40 | 203.40 | 83,196 |
| 02 Apr 2024 | 201.00 | 204.00 | 201.00 | 202.40 | 202.40 | 72,522 |
| 27 Mar 2024 | 200.20 | 201.00 | 198.70 | 200.40 | 200.40 | 67,484 |
| 26 Mar 2024 | 200.80 | 201.80 | 198.10 | 200.40 | 200.40 | 79,541 |
| 25 Mar 2024 | 201.60 | 202.80 | 200.40 | 201.20 | 201.20 | 36,511 |
| 22 Mar 2024 | 200.80 | 204.00 | 200.20 | 201.00 | 201.00 | 128,323 |
| 21 Mar 2024 | 199.40 | 201.60 | 196.70 | 200.80 | 200.80 | 108,611 |
| 20 Mar 2024 | 193.50 | 196.50 | 192.50 | 196.40 | 196.40 | 109,680 |
| 19 Mar 2024 | 193.20 | 195.10 | 192.20 | 193.70 | 193.70 | 145,997 |
| 18 Mar 2024 | 198.20 | 198.30 | 193.60 | 193.60 | 193.60 | 201,290 |
| 18 Mar 2024 | 3 Dividend | |||||
| 15 Mar 2024 | 198.00 | 199.90 | 196.80 | 199.10 | 196.10 | 220,795 |
| 14 Mar 2024 | 201.20 | 201.20 | 197.80 | 198.00 | 195.02 | 164,232 |
| 13 Mar 2024 | 203.00 | 204.20 | 200.60 | 201.20 | 198.17 | 80,438 |
| 12 Mar 2024 | 200.60 | 203.60 | 200.40 | 202.40 | 199.35 | 91,892 |
| 11 Mar 2024 | 200.80 | 201.80 | 199.90 | 200.20 | 197.18 | 95,231 |
| 08 Mar 2024 | 201.20 | 203.00 | 200.20 | 202.80 | 199.74 | 102,039 |
| 07 Mar 2024 | 203.20 | 203.40 | 200.40 | 202.00 | 198.96 | 78,658 |
| 06 Mar 2024 | 201.20 | 204.00 | 200.00 | 203.20 | 200.14 | 67,768 |
| 05 Mar 2024 | 205.00 | 206.40 | 201.20 | 201.20 | 198.17 | 84,922 |
| 04 Mar 2024 | 207.20 | 209.20 | 204.80 | 206.40 | 203.29 | 98,580 |
| 01 Mar 2024 | 208.20 | 209.40 | 205.80 | 207.20 | 204.08 | 89,136 |
| 29 Feb 2024 | 205.40 | 209.80 | 205.40 | 208.20 | 205.06 | 115,159 |
| 28 Feb 2024 | 206.80 | 207.00 | 203.60 | 206.00 | 202.90 | 76,123 |
| 27 Feb 2024 | 206.20 | 207.20 | 204.80 | 206.80 | 203.68 | 98,512 |
| 26 Feb 2024 | 208.20 | 208.40 | 206.20 | 206.80 | 203.68 | 96,713 |
| 23 Feb 2024 | 210.20 | 211.00 | 208.00 | 209.00 | 205.85 | 121,929 |
| 22 Feb 2024 | 212.80 | 214.60 | 210.40 | 210.80 | 207.62 | 85,891 |
| 21 Feb 2024 | 213.00 | 213.60 | 211.40 | 213.00 | 209.79 | 71,678 |
| 20 Feb 2024 | 217.40 | 217.40 | 213.00 | 213.80 | 210.58 | 100,101 |
| 19 Feb 2024 | 215.00 | 217.80 | 212.60 | 217.60 | 214.32 | 98,094 |
| 16 Feb 2024 | 217.60 | 218.20 | 214.20 | 214.20 | 210.97 | 135,491 |
| 15 Feb 2024 | 212.00 | 218.00 | 211.00 | 217.60 | 214.32 | 142,377 |
| 14 Feb 2024 | 215.00 | 216.00 | 212.00 | 212.00 | 208.81 | 85,853 |
| 13 Feb 2024 | 210.00 | 217.20 | 209.80 | 215.00 | 211.76 | 176,409 |
| 12 Feb 2024 | 221.00 | 222.60 | 210.00 | 210.00 | 206.84 | 357,404 |
| 09 Feb 2024 | 227.80 | 233.60 | 220.60 | 220.60 | 217.28 | 234,694 |
| 08 Feb 2024 | 230.00 | 230.00 | 225.00 | 226.80 | 223.38 | 104,912 |
| 07 Feb 2024 | 232.60 | 232.60 | 225.60 | 229.40 | 225.94 | 69,639 |
| 06 Feb 2024 | 229.60 | 232.40 | 229.20 | 232.20 | 228.70 | 51,322 |
| 05 Feb 2024 | 230.60 | 232.60 | 229.20 | 229.20 | 225.75 | 39,148 |
| 02 Feb 2024 | 235.00 | 235.20 | 229.80 | 230.00 | 226.53 | 84,062 |
| 01 Feb 2024 | 234.00 | 237.00 | 232.40 | 234.40 | 230.87 | 53,992 |
| 31 Jan 2024 | 232.00 | 235.60 | 230.80 | 234.40 | 230.87 | 59,356 |
| 30 Jan 2024 | 227.40 | 232.60 | 227.40 | 231.80 | 228.31 | 62,884 |
| 29 Jan 2024 | 230.80 | 230.80 | 225.40 | 226.20 | 222.79 | 50,108 |
| 26 Jan 2024 | 227.60 | 229.00 | 227.00 | 228.20 | 224.76 | 68,326 |
| 25 Jan 2024 | 227.80 | 229.80 | 227.40 | 227.60 | 224.17 | 36,399 |
| 24 Jan 2024 | 228.60 | 230.00 | 227.00 | 227.80 | 224.37 | 60,987 |
| 23 Jan 2024 | 232.80 | 234.00 | 227.40 | 227.40 | 223.97 | 81,427 |
| 22 Jan 2024 | 229.60 | 235.60 | 229.60 | 232.60 | 229.10 | 73,438 |
| 19 Jan 2024 | 234.00 | 235.00 | 228.80 | 228.80 | 225.35 | 74,164 |
| 18 Jan 2024 | 232.80 | 233.40 | 230.00 | 233.00 | 229.49 | 102,309 |
| 17 Jan 2024 | 231.60 | 232.60 | 229.00 | 232.60 | 229.10 | 83,447 |
| 16 Jan 2024 | 226.20 | 232.00 | 225.00 | 231.20 | 227.72 | 91,652 |
| 15 Jan 2024 | 229.40 | 229.40 | 226.60 | 227.20 | 223.78 | 22,400 |
| 12 Jan 2024 | 230.80 | 233.60 | 230.40 | 230.80 | 227.32 | 101,739 |
| 11 Jan 2024 | 227.80 | 230.00 | 227.60 | 228.00 | 224.56 | 46,570 |
| 10 Jan 2024 | 229.80 | 229.80 | 226.40 | 227.40 | 223.97 | 51,171 |
| 09 Jan 2024 | 228.00 | 230.00 | 225.40 | 229.00 | 225.55 | 44,009 |
| 08 Jan 2024 | 230.80 | 231.20 | 224.80 | 227.20 | 223.78 | 75,041 |
| 05 Jan 2024 | 231.80 | 231.80 | 227.00 | 230.20 | 226.73 | 56,164 |
| 04 Jan 2024 | 224.00 | 232.00 | 224.00 | 231.80 | 228.31 | 77,500 |
| 03 Jan 2024 | 225.20 | 226.00 | 220.40 | 223.20 | 219.84 | 55,522 |
| 02 Jan 2024 | 223.60 | 226.80 | 222.20 | 225.00 | 221.61 | 67,831 |
| 29 Dec 2023 | 221.00 | 225.20 | 220.80 | 223.00 | 219.64 | 66,110 |
| 28 Dec 2023 | 222.40 | 222.40 | 218.40 | 220.40 | 217.08 | 73,604 |
| 27 Dec 2023 | 223.80 | 223.80 | 219.40 | 220.80 | 217.47 | 63,612 |
| 22 Dec 2023 | 219.80 | 224.00 | 219.80 | 223.80 | 220.43 | 55,790 |
| 21 Dec 2023 | 220.40 | 221.20 | 219.20 | 220.80 | 217.47 | 65,985 |
| 20 Dec 2023 | 222.40 | 222.60 | 218.20 | 221.00 | 217.67 | 60,179 |
| 19 Dec 2023 | 223.00 | 223.80 | 221.20 | 222.20 | 218.85 | 63,256 |
| 18 Dec 2023 | 223.20 | 226.40 | 221.60 | 222.60 | 219.25 | 85,821 |
| 15 Dec 2023 | 222.40 | 226.00 | 221.80 | 224.80 | 221.41 | 151,527 |
| 14 Dec 2023 | 213.40 | 223.80 | 213.40 | 221.20 | 217.87 | 193,127 |
| 13 Dec 2023 | 208.40 | 217.60 | 208.40 | 209.20 | 206.05 | 95,165 |
| 12 Dec 2023 | 210.00 | 211.80 | 207.20 | 208.40 | 205.26 | 178,109 |
| 11 Dec 2023 | 210.20 | 211.40 | 208.80 | 210.20 | 207.03 | 60,988 |
| 08 Dec 2023 | 210.00 | 214.00 | 210.00 | 213.00 | 209.79 | 68,218 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.