DFDS A/S DFDS
OMXCOP · Denmark · Transportation
DKK 163.70-3.00 (-1.80%)
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 163.70 | -1.80% | DKK 166.80 | DKK 166.90 | DKK 160.00 | 24.84K |
| 2026-09-30 | DKK 166.70 | +1.09% | DKK 164.70 | DKK 168.40 | DKK 163.60 | 41.31K |
| 2026-09-29 | DKK 164.90 | +0.06% | DKK 164.80 | DKK 166.20 | DKK 162.20 | 80.28K |
| 2026-09-28 | DKK 164.80 | -0.96% | DKK 166.00 | DKK 166.90 | DKK 162.90 | 40.52K |
| 2026-09-25 | DKK 166.40 | +0.24% | DKK 166.00 | DKK 168.00 | DKK 163.70 | 59.59K |
| 2026-09-24 | DKK 166.00 | -0.36% | DKK 166.40 | DKK 169.70 | DKK 165.70 | 44.31K |
| 2026-09-23 | DKK 166.60 | -1.13% | DKK 168.10 | DKK 168.50 | DKK 163.70 | 41.00K |
| 2026-09-22 | DKK 168.50 | -2.43% | DKK 172.50 | DKK 172.50 | DKK 167.80 | 75.56K |
| 2026-09-21 | DKK 172.70 | +6.34% | DKK 165.40 | DKK 175.00 | DKK 164.60 | 115.48K |
| 2026-09-18 | DKK 162.40 | -1.34% | DKK 165.20 | DKK 165.90 | DKK 162.40 | 79.86K |
| 2026-09-17 | DKK 164.60 | +0.92% | DKK 163.70 | DKK 166.00 | DKK 163.10 | 44.81K |
| 2026-09-16 | DKK 163.10 | +1.37% | DKK 161.60 | DKK 165.30 | DKK 160.70 | 64.18K |
| 2026-09-15 | DKK 160.90 | +4.08% | DKK 155.70 | DKK 162.00 | DKK 155.60 | 87.24K |
| 2026-09-14 | DKK 154.60 | -1.53% | DKK 157.00 | DKK 159.00 | DKK 154.30 | 47.94K |
| 2026-09-11 | DKK 157.00 | -1.13% | DKK 158.90 | DKK 158.90 | DKK 153.40 | 44.75K |
| 2026-09-10 | DKK 158.80 | +4.89% | DKK 151.40 | DKK 160.50 | DKK 151.40 | 126.42K |
| 2026-09-09 | DKK 151.40 | -1.24% | DKK 156.10 | DKK 156.10 | DKK 148.60 | 47.99K |
| 2026-09-08 | DKK 153.30 | -0.65% | DKK 152.70 | DKK 156.20 | DKK 152.50 | 27.63K |
| 2026-09-07 | DKK 154.30 | -1.28% | DKK 156.50 | DKK 157.10 | DKK 154.00 | 33.33K |
| 2026-09-04 | DKK 156.30 | +2.09% | DKK 153.90 | DKK 157.00 | DKK 152.90 | 33.91K |
| 2026-09-03 | DKK 153.10 | +0.33% | DKK 154.60 | DKK 156.10 | DKK 153.10 | 48.12K |
| 2026-09-02 | DKK 152.60 | -4.27% | DKK 158.00 | DKK 160.50 | DKK 151.90 | 106.60K |
| 2026-09-01 | DKK 159.40 | +6.13% | DKK 154.50 | DKK 160.10 | DKK 154.00 | 173.68K |
| 2026-08-31 | DKK 150.20 | -2.02% | DKK 152.40 | DKK 153.90 | DKK 150.00 | 77.89K |
| 2026-08-28 | DKK 153.30 | -0.26% | DKK 154.20 | DKK 156.30 | DKK 152.50 | 89.08K |
| 2026-08-27 | DKK 153.70 | -0.45% | DKK 154.00 | DKK 155.00 | DKK 151.90 | 55.19K |
| 2026-08-26 | DKK 154.40 | -1.03% | DKK 154.50 | DKK 156.30 | DKK 151.70 | 43.33K |
| 2026-08-25 | DKK 156.00 | -0.70% | DKK 157.20 | DKK 158.10 | DKK 154.90 | 58.71K |
| 2026-08-24 | DKK 157.10 | +0.13% | DKK 155.10 | DKK 160.20 | DKK 154.50 | 78.09K |
| 2026-08-21 | DKK 156.90 | +6.16% | DKK 147.80 | DKK 156.90 | DKK 146.80 | 78.69K |
| 2026-08-20 | DKK 147.80 | +1.51% | DKK 145.40 | DKK 149.10 | DKK 144.70 | 66.12K |
| 2026-08-19 | DKK 145.60 | -1.02% | DKK 146.60 | DKK 147.50 | DKK 141.90 | 65.20K |
| 2026-08-18 | DKK 147.10 | +0.27% | DKK 146.70 | DKK 148.90 | DKK 145.10 | 67.77K |
| 2026-08-17 | DKK 146.70 | -5.23% | DKK 154.80 | DKK 154.80 | DKK 143.50 | 104.70K |
| 2026-08-14 | DKK 154.80 | +13.24% | DKK 151.70 | DKK 165.00 | DKK 151.10 | 365.51K |
| 2026-08-13 | DKK 136.70 | +5.72% | DKK 129.20 | DKK 138.20 | DKK 129.10 | 97.72K |
| 2026-08-12 | DKK 129.30 | +1.41% | DKK 126.70 | DKK 130.00 | DKK 126.70 | 21.65K |
| 2026-08-11 | DKK 127.50 | -0.31% | DKK 127.90 | DKK 128.10 | DKK 125.90 | 27.56K |
| 2026-08-10 | DKK 127.90 | -1.77% | DKK 130.10 | DKK 131.20 | DKK 127.30 | 25.71K |
| 2026-08-07 | DKK 130.20 | +0.62% | DKK 128.90 | DKK 131.90 | DKK 127.80 | 33.10K |
| 2026-08-06 | DKK 129.40 | +3.52% | DKK 125.00 | DKK 129.80 | DKK 124.20 | 55.18K |
| 2026-08-05 | DKK 125.00 | -1.57% | DKK 128.40 | DKK 128.40 | DKK 123.60 | 46.67K |
| 2026-08-04 | DKK 127.00 | +2.75% | DKK 123.40 | DKK 129.00 | DKK 123.40 | 50.80K |
| 2026-08-03 | DKK 123.60 | -0.72% | DKK 123.80 | DKK 126.40 | DKK 122.90 | 34.06K |
| 2026-07-31 | DKK 124.50 | -0.72% | DKK 125.40 | DKK 125.40 | DKK 123.50 | 44.32K |
| 2026-07-30 | DKK 125.40 | +0.72% | DKK 124.60 | DKK 126.50 | DKK 123.80 | 27.23K |
| 2026-07-29 | DKK 124.50 | -0.48% | DKK 123.50 | DKK 128.10 | DKK 123.50 | 40.57K |
| 2026-07-28 | DKK 125.10 | +0.48% | DKK 124.10 | DKK 126.00 | DKK 123.10 | 37.24K |
| 2026-07-27 | DKK 124.50 | -0.95% | DKK 125.40 | DKK 126.10 | DKK 123.00 | 52.43K |
| 2026-07-24 | DKK 125.70 | +0.88% | DKK 123.20 | DKK 126.10 | DKK 122.80 | 27.85K |
| 2026-07-23 | DKK 124.60 | -0.72% | DKK 126.20 | DKK 126.60 | DKK 123.80 | 20.59K |
| 2026-07-22 | DKK 125.50 | -1.72% | DKK 126.40 | DKK 126.80 | DKK 124.50 | 40.86K |
| 2026-07-21 | DKK 127.70 | +2.08% | DKK 125.10 | DKK 127.80 | DKK 124.50 | 26.83K |
| 2026-07-20 | DKK 125.10 | -1.34% | DKK 126.50 | DKK 126.80 | DKK 123.80 | 43.55K |
| 2026-07-17 | DKK 126.80 | -2.61% | DKK 129.70 | DKK 130.10 | DKK 126.00 | 37.81K |
| 2026-07-16 | DKK 130.20 | +1.64% | DKK 127.90 | DKK 131.00 | DKK 127.10 | 55.65K |
| 2026-07-15 | DKK 128.10 | +3.39% | DKK 124.30 | DKK 129.90 | DKK 124.00 | 74.98K |
| 2026-07-14 | DKK 123.90 | +2.82% | DKK 120.50 | DKK 124.20 | DKK 120.00 | 100.60K |
| 2026-07-13 | DKK 120.50 | +2.73% | DKK 116.90 | DKK 121.00 | DKK 116.90 | 133.94K |
| 2026-07-10 | DKK 117.30 | -0.76% | DKK 119.00 | DKK 119.00 | DKK 116.00 | 43.97K |
| 2026-07-09 | DKK 118.20 | -0.84% | DKK 119.50 | DKK 119.50 | DKK 117.40 | 50.12K |
| 2026-07-08 | DKK 119.20 | -1.41% | DKK 120.90 | DKK 121.10 | DKK 118.00 | 80.94K |
| 2026-07-07 | DKK 120.90 | -0.66% | DKK 121.50 | DKK 123.10 | DKK 119.40 | 73.12K |
| 2026-07-06 | DKK 121.70 | -1.93% | DKK 124.10 | DKK 124.10 | DKK 119.50 | 59.49K |
| 2026-07-03 | DKK 124.10 | +6.43% | DKK 118.30 | DKK 124.10 | DKK 117.70 | 112.57K |
| 2026-07-02 | DKK 116.60 | +2.28% | DKK 113.10 | DKK 118.10 | DKK 112.80 | 113.60K |
| 2026-07-01 | DKK 114.00 | +1.88% | DKK 111.90 | DKK 114.00 | DKK 109.90 | 69.79K |
| 2026-06-30 | DKK 111.90 | -2.01% | DKK 115.90 | DKK 118.20 | DKK 111.40 | 87.18K |
| 2026-06-29 | DKK 114.20 | -2.73% | DKK 118.00 | DKK 118.20 | DKK 113.20 | 64.77K |
| 2026-06-26 | DKK 117.40 | -3.61% | DKK 122.90 | DKK 122.90 | DKK 116.40 | 57.09K |
| 2026-06-25 | DKK 121.80 | +0.74% | DKK 120.10 | DKK 123.00 | DKK 118.60 | 41.03K |
| 2026-06-24 | DKK 120.90 | -0.74% | DKK 121.80 | DKK 122.60 | DKK 120.10 | 45.44K |
| 2026-06-23 | DKK 121.80 | -0.49% | DKK 121.00 | DKK 123.20 | DKK 119.70 | 39.41K |
| 2026-06-22 | DKK 122.40 | +0.74% | DKK 121.10 | DKK 123.00 | DKK 120.30 | 37.03K |
| 2026-06-19 | DKK 121.50 | +0.83% | DKK 119.70 | DKK 122.80 | DKK 119.30 | 85.81K |
| 2026-06-18 | DKK 120.50 | -3.75% | DKK 125.20 | DKK 125.20 | DKK 119.10 | 97.99K |
| 2026-06-17 | DKK 125.20 | +0.48% | DKK 125.30 | DKK 126.90 | DKK 123.40 | 74.88K |
| 2026-06-16 | DKK 124.60 | -8.04% | DKK 135.50 | DKK 136.80 | DKK 123.00 | 169.83K |
| 2026-06-15 | DKK 135.50 | -3.63% | DKK 140.90 | DKK 142.20 | DKK 133.60 | 61.90K |
| 2026-06-12 | DKK 140.60 | +0.21% | DKK 140.50 | DKK 142.00 | DKK 138.10 | 48.33K |
| 2026-06-11 | DKK 140.30 | +0.29% | DKK 139.80 | DKK 140.90 | DKK 136.80 | 40.81K |
| 2026-06-10 | DKK 139.90 | -1.69% | DKK 140.30 | DKK 141.60 | DKK 136.00 | 55.15K |
| 2026-06-09 | DKK 142.30 | -2.40% | DKK 144.90 | DKK 145.00 | DKK 141.00 | 49.06K |
| 2026-06-08 | DKK 145.80 | -1.09% | DKK 146.10 | DKK 148.10 | DKK 142.20 | 43.64K |
| 2026-06-04 | DKK 147.40 | -0.47% | DKK 146.50 | DKK 147.60 | DKK 143.50 | 50.27K |
| 2026-06-03 | DKK 148.10 | -1.27% | DKK 150.00 | DKK 150.00 | DKK 146.50 | 35.46K |
| 2026-06-02 | DKK 150.00 | +2.04% | DKK 148.00 | DKK 151.90 | DKK 147.90 | 93.49K |
| 2026-06-01 | DKK 147.00 | -0.07% | DKK 146.70 | DKK 148.00 | DKK 143.10 | 71.71K |
| 2026-05-29 | DKK 147.10 | +0.62% | DKK 143.70 | DKK 147.90 | DKK 143.70 | 117.47K |
| 2026-05-28 | DKK 146.20 | +0.76% | DKK 143.80 | DKK 146.20 | DKK 142.60 | 35.35K |