DFDS A/S (CPH:DFDS)
Denmark
· Delayed Price · Currency is DKK 141.80
-4.00 (-2.74%)
Apr 28, 2026, 4:59 PM CET
DFDS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 146.40 | 148.40 | 141.20 | 141.80 | 141.80 | -2.74% | 93,890 |
| Apr 27, 2026 | 151.50 | 152.20 | 145.60 | 145.80 | 145.80 | -4.58% | 87,254 |
| Apr 24, 2026 | 152.80 | 154.90 | 151.60 | 152.80 | 152.80 | -1.10% | 93,929 |
| Apr 23, 2026 | 153.00 | 155.40 | 152.20 | 154.50 | 154.50 | 0.32% | 1,165,749 |
| Apr 22, 2026 | 154.70 | 157.40 | 153.60 | 154.00 | 154.00 | -0.39% | 130,257 |
| Apr 21, 2026 | 152.00 | 155.30 | 150.80 | 154.60 | 154.60 | 1.71% | 144,242 |
| Apr 20, 2026 | 151.60 | 152.50 | 149.20 | 152.00 | 152.00 | -1.04% | 165,884 |
| Apr 17, 2026 | 150.00 | 154.30 | 144.30 | 153.60 | 153.60 | 1.65% | 302,840 |
| Apr 16, 2026 | 140.50 | 152.70 | 140.40 | 151.10 | 151.10 | 7.54% | 498,518 |
| Apr 15, 2026 | 128.00 | 141.60 | 128.00 | 140.50 | 140.50 | 15.73% | 474,461 |
| Apr 14, 2026 | 115.50 | 123.20 | 115.10 | 121.40 | 121.40 | 5.66% | 302,154 |
| Apr 13, 2026 | 111.90 | 115.20 | 110.30 | 114.90 | 114.90 | 2.59% | 136,800 |
| Apr 10, 2026 | 110.30 | 113.40 | 109.40 | 112.00 | 112.00 | 1.36% | 120,061 |
| Apr 9, 2026 | 109.80 | 110.90 | 107.60 | 110.50 | 110.50 | 1.10% | 190,672 |
| Apr 8, 2026 | 106.50 | 109.80 | 104.80 | 109.30 | 109.30 | 6.63% | 255,476 |
| Apr 7, 2026 | 107.00 | 107.00 | 102.50 | 102.50 | 102.50 | -2.84% | 96,143 |
| Apr 1, 2026 | 106.50 | 106.70 | 104.20 | 105.50 | 105.50 | 1.25% | 69,561 |
| Mar 31, 2026 | 103.00 | 105.40 | 101.70 | 104.20 | 104.20 | 0.97% | 123,357 |
| Mar 30, 2026 | 99.00 | 103.20 | 98.55 | 103.20 | 103.20 | 3.10% | 101,524 |
| Mar 27, 2026 | 103.10 | 103.10 | 99.85 | 100.10 | 100.10 | -2.44% | 63,164 |
| Mar 26, 2026 | 100.50 | 103.00 | 99.20 | 102.60 | 102.60 | 2.29% | 90,408 |
| Mar 25, 2026 | 106.10 | 106.40 | 98.10 | 100.30 | 100.30 | -4.48% | 190,394 |
| Mar 24, 2026 | 99.00 | 105.10 | 98.75 | 105.00 | 105.00 | 6.06% | 136,545 |
| Mar 23, 2026 | 97.45 | 100.60 | 94.60 | 99.00 | 99.00 | -0.80% | 132,991 |
| Mar 20, 2026 | 100.30 | 101.60 | 98.85 | 99.80 | 99.80 | -0.50% | 189,969 |
| Mar 19, 2026 | 102.60 | 103.60 | 100.20 | 100.30 | 100.30 | -3.37% | 136,882 |
| Mar 18, 2026 | 101.30 | 103.80 | 101.20 | 103.80 | 103.80 | 2.57% | 74,283 |
| Mar 17, 2026 | 101.30 | 102.20 | 99.85 | 101.20 | 101.20 | -0.59% | 47,047 |
| Mar 16, 2026 | 98.80 | 101.80 | 98.25 | 101.80 | 101.80 | 2.31% | 83,964 |
| Mar 13, 2026 | 100.00 | 101.40 | 97.15 | 99.50 | 99.50 | -0.90% | 211,724 |
| Mar 12, 2026 | 101.80 | 101.80 | 99.00 | 100.40 | 100.40 | 0.30% | 88,604 |
| Mar 11, 2026 | 101.00 | 101.90 | 99.80 | 100.10 | 100.10 | -1.86% | 164,282 |
| Mar 10, 2026 | 101.90 | 102.30 | 100.00 | 102.00 | 102.00 | 2.00% | 90,897 |
| Mar 9, 2026 | 98.60 | 101.00 | 98.20 | 100.00 | 100.00 | -0.30% | 156,446 |
| Mar 6, 2026 | 102.80 | 103.80 | 100.30 | 100.30 | 100.30 | -1.86% | 102,718 |
| Mar 5, 2026 | 103.60 | 103.60 | 100.70 | 102.20 | 102.20 | -0.68% | 76,063 |
| Mar 4, 2026 | 101.00 | 103.90 | 100.00 | 102.90 | 102.90 | 2.08% | 85,225 |
| Mar 3, 2026 | 105.20 | 105.20 | 100.40 | 100.80 | 100.80 | -4.45% | 92,471 |
| Mar 2, 2026 | 102.40 | 105.60 | 102.40 | 105.50 | 105.50 | 1.64% | 84,180 |
| Feb 27, 2026 | 101.00 | 106.70 | 101.00 | 103.80 | 103.80 | 2.37% | 171,948 |
| Feb 26, 2026 | 99.00 | 101.80 | 98.15 | 101.40 | 101.40 | 2.42% | 78,819 |
| Feb 25, 2026 | 100.00 | 100.00 | 98.10 | 99.00 | 99.00 | -1.00% | 78,348 |
| Feb 24, 2026 | 98.80 | 101.40 | 98.80 | 100.00 | 100.00 | 0.20% | 54,002 |
| Feb 23, 2026 | 101.40 | 101.40 | 99.00 | 99.80 | 99.80 | -1.58% | 98,364 |
| Feb 20, 2026 | 101.60 | 102.00 | 98.50 | 101.40 | 101.40 | -0.49% | 138,463 |
| Feb 19, 2026 | 94.00 | 103.80 | 93.70 | 101.90 | 101.90 | 6.15% | 338,159 |
| Feb 18, 2026 | 93.75 | 96.40 | 93.50 | 96.00 | 96.00 | 2.67% | 59,244 |
| Feb 17, 2026 | 92.65 | 93.95 | 92.20 | 93.50 | 93.50 | 0.92% | 55,604 |
| Feb 16, 2026 | 93.60 | 94.45 | 92.65 | 92.65 | 92.65 | -1.23% | 64,091 |
| Feb 13, 2026 | 94.25 | 95.00 | 92.70 | 93.80 | 93.80 | -0.11% | 105,080 |
| Feb 12, 2026 | 99.00 | 99.60 | 93.90 | 93.90 | 93.90 | -4.96% | 102,256 |
| Feb 11, 2026 | 105.20 | 105.20 | 98.20 | 98.80 | 98.80 | -6.26% | 118,719 |
| Feb 10, 2026 | 105.70 | 106.20 | 104.90 | 105.40 | 105.40 | -0.28% | 35,692 |
| Feb 9, 2026 | 105.30 | 106.50 | 104.40 | 105.70 | 105.70 | 0.96% | 85,593 |
| Feb 6, 2026 | 101.40 | 104.70 | 101.00 | 104.70 | 104.70 | 3.15% | 71,492 |
| Feb 5, 2026 | 104.00 | 104.00 | 101.10 | 101.50 | 101.50 | -1.65% | 89,796 |
| Feb 4, 2026 | 102.40 | 104.20 | 99.80 | 103.20 | 103.20 | 0.49% | 141,822 |
| Feb 3, 2026 | 103.40 | 103.80 | 101.60 | 102.70 | 102.70 | 0.69% | 97,017 |
| Feb 2, 2026 | 98.00 | 102.40 | 97.80 | 102.00 | 102.00 | 3.19% | 108,797 |
| Jan 30, 2026 | 98.70 | 99.55 | 97.45 | 98.85 | 98.85 | 0.15% | 58,568 |
| Jan 29, 2026 | 97.60 | 99.70 | 97.25 | 98.70 | 98.70 | 1.33% | 92,208 |
| Jan 28, 2026 | 96.55 | 97.80 | 96.15 | 97.40 | 97.40 | 0.78% | 33,071 |
| Jan 27, 2026 | 98.30 | 98.50 | 96.25 | 96.65 | 96.65 | -2.03% | 53,601 |
| Jan 26, 2026 | 96.50 | 99.90 | 96.05 | 98.65 | 98.65 | 1.75% | 59,242 |
| Jan 23, 2026 | 97.25 | 97.35 | 96.05 | 96.95 | 96.95 | -0.36% | 45,740 |
| Jan 22, 2026 | 99.05 | 100.00 | 97.30 | 97.30 | 97.30 | -0.66% | 68,176 |
| Jan 21, 2026 | 98.05 | 98.45 | 96.35 | 97.95 | 97.95 | -0.46% | 58,093 |
| Jan 20, 2026 | 97.90 | 99.55 | 97.45 | 98.40 | 98.40 | 0.20% | 43,636 |
| Jan 19, 2026 | 99.60 | 99.60 | 98.00 | 98.20 | 98.20 | -3.44% | 56,318 |
| Jan 16, 2026 | 101.00 | 101.70 | 100.10 | 101.70 | 101.70 | 0.79% | 56,379 |
| Jan 15, 2026 | 101.80 | 101.90 | 97.90 | 100.90 | 100.90 | -1.18% | 79,419 |
| Jan 14, 2026 | 101.10 | 102.10 | 98.95 | 102.10 | 102.10 | 0.29% | 97,609 |
| Jan 13, 2026 | 101.80 | 101.90 | 99.75 | 101.80 | 101.80 | 0.59% | 113,036 |
| Jan 12, 2026 | 100.10 | 101.80 | 99.00 | 101.20 | 101.20 | 2.79% | 199,125 |
| Jan 9, 2026 | 98.15 | 99.50 | 98.05 | 98.45 | 98.45 | 1.03% | 80,146 |
| Jan 8, 2026 | 98.90 | 98.90 | 96.90 | 97.45 | 97.45 | -1.71% | 77,953 |
| Jan 7, 2026 | 99.00 | 99.15 | 97.35 | 99.15 | 99.15 | 0.81% | 67,400 |
| Jan 6, 2026 | 97.40 | 98.35 | 95.85 | 98.35 | 98.35 | 0.98% | 96,619 |
| Jan 5, 2026 | 95.20 | 97.40 | 93.90 | 97.40 | 97.40 | 2.31% | 86,866 |
| Jan 2, 2026 | 95.20 | 96.85 | 94.15 | 95.20 | 95.20 | -0.47% | 65,555 |
| Dec 30, 2025 | 95.30 | 96.00 | 94.45 | 95.65 | 95.65 | 0.16% | 72,012 |
| Dec 29, 2025 | 95.50 | 95.95 | 94.55 | 95.50 | 95.50 | - | 106,749 |
| Dec 23, 2025 | 94.30 | 95.50 | 94.00 | 95.50 | 95.50 | 1.22% | 52,200 |
| Dec 22, 2025 | 95.00 | 95.55 | 93.85 | 94.35 | 94.35 | -0.94% | 81,985 |
| Dec 19, 2025 | 95.55 | 95.55 | 94.25 | 95.25 | 95.25 | -0.52% | 150,072 |
| Dec 18, 2025 | 95.80 | 96.15 | 94.55 | 95.75 | 95.75 | -0.26% | 88,947 |
| Dec 17, 2025 | 98.50 | 99.00 | 95.05 | 96.00 | 96.00 | -2.54% | 88,055 |
| Dec 16, 2025 | 99.00 | 99.25 | 98.00 | 98.50 | 98.50 | -0.56% | 56,206 |
| Dec 15, 2025 | 99.60 | 101.00 | 98.70 | 99.05 | 99.05 | -0.95% | 88,576 |
| Dec 12, 2025 | 99.95 | 101.90 | 99.20 | 100.00 | 100.00 | 0.76% | 159,324 |
| Dec 11, 2025 | 97.20 | 99.40 | 96.75 | 99.25 | 99.25 | 2.85% | 150,049 |
| Dec 10, 2025 | 95.00 | 97.00 | 94.80 | 96.50 | 96.50 | 1.69% | 95,550 |
| Dec 9, 2025 | 94.15 | 95.95 | 94.15 | 94.90 | 94.90 | 1.39% | 120,824 |
| Dec 8, 2025 | 93.70 | 94.50 | 93.20 | 93.60 | 93.60 | -0.11% | 76,029 |
| Dec 5, 2025 | 94.05 | 94.30 | 92.20 | 93.70 | 93.70 | -0.05% | 127,992 |
| Dec 4, 2025 | 90.35 | 93.75 | 90.20 | 93.75 | 93.75 | 4.28% | 128,484 |
| Dec 3, 2025 | 90.30 | 92.05 | 89.75 | 89.90 | 89.90 | -0.44% | 74,560 |
| Dec 2, 2025 | 91.00 | 91.30 | 89.70 | 90.30 | 90.30 | -1.10% | 55,613 |
| Dec 1, 2025 | 89.00 | 92.05 | 88.90 | 91.30 | 91.30 | 0.66% | 87,546 |
| Nov 28, 2025 | 90.40 | 90.80 | 89.95 | 90.70 | 90.70 | 0.55% | 65,449 |