Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

DFDS A/S (29K.F)

Compare
11.48
-0.21
(-1.80%)
At close: April 17 at 8:08:41 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202511.4811.4811.4811.4811.48-
Apr 16, 202511.4811.6911.4811.6911.6993
Apr 15, 202511.2611.2611.2611.2611.26-
Apr 14, 202511.1511.1511.1511.1511.15-
Apr 11, 202510.7810.7810.7810.7810.78-
Apr 10, 202510.8910.8910.8910.8910.89-
Apr 9, 202510.6510.6510.6510.6510.65-
Apr 8, 202511.2111.2111.2111.2111.21-
Apr 7, 202510.6010.6010.6010.6010.60980
Apr 4, 202511.3911.3911.3911.3911.39-
Apr 3, 202511.5611.5611.5611.5611.56-
Apr 2, 202511.6911.7811.6911.7811.78-
Apr 1, 202511.8512.1511.8512.1512.15510
Mar 31, 202512.2812.2812.2812.2812.28-
Mar 28, 202512.3412.3412.3412.3412.34-
Mar 27, 202513.0613.0613.0613.0613.06-
Mar 26, 202512.8612.8612.8612.8612.86-
Mar 25, 202513.0813.2413.0813.2413.2420
Mar 24, 202513.1513.4713.1513.4713.4747
Mar 21, 202513.4013.4013.4013.4013.40-
Mar 20, 202513.5013.5913.5013.5913.59119
Mar 19, 202513.5313.5313.5313.5313.53-
Mar 18, 202513.3313.3313.3313.3313.33-
Mar 17, 202513.1113.1113.1113.1113.11-
Mar 14, 202513.4013.4013.4013.4013.40-
Mar 13, 202513.1113.1113.1113.1113.11-
Mar 12, 202513.2513.5913.2513.5913.591
Mar 11, 202513.8313.8313.8313.8313.83-
Mar 10, 202513.7013.7013.7013.7013.70-
Mar 7, 202514.0414.0414.0414.0414.04-
Mar 6, 202513.5814.2313.5814.2314.233
Mar 5, 202513.1213.1213.1213.1213.12-
Mar 4, 202513.6113.6113.6113.6113.61-
Mar 3, 202513.5113.9513.5113.9513.95439
Feb 28, 202513.5813.5813.5813.5813.58-
Feb 27, 202513.6013.6013.6013.6013.60-
Feb 26, 202513.6613.6613.6613.6613.66-
Feb 25, 202514.0014.0814.0014.0014.00593
Feb 24, 202514.2414.2414.2414.2414.24-
Feb 21, 202514.2014.2014.2014.2014.20-
Feb 20, 202513.9613.9613.9613.9613.96-
Feb 19, 202514.2514.2514.2514.2514.25-
Feb 18, 202514.1214.4814.1214.4814.4898
Feb 17, 202514.1914.1914.1914.1914.19-
Feb 14, 202514.2714.2714.2714.2714.27-
Feb 13, 202514.3114.3114.3114.3114.31-
Feb 12, 202514.4114.4114.4114.4114.41-
Feb 11, 202513.8313.8313.8313.8313.83-
Feb 10, 202513.9713.9713.9713.9713.97-
Feb 7, 202513.4313.4313.4313.4313.43-
Feb 6, 202513.6613.7513.6613.7513.75250
Feb 5, 202513.7913.7913.7913.7913.79-
Feb 4, 202513.4113.4113.4113.4113.41-
Feb 3, 202514.5614.5614.5614.5614.5640
Jan 31, 202513.9113.9113.9113.9113.91-
Jan 30, 202513.6614.4613.6614.4614.46100
Jan 29, 202513.6114.1613.6113.9713.97400
Jan 28, 202513.6714.0213.6714.0214.02475
Jan 27, 202513.8413.8913.8413.8913.89269
Jan 24, 202513.9913.9913.9913.9913.99-
Jan 23, 202513.7213.7213.7213.7213.72-
Jan 22, 202516.9016.9014.0314.0314.033,682
Jan 21, 202517.3817.3817.2017.2017.20900
Jan 20, 202517.3917.8817.3917.8817.88105
Jan 17, 202517.6517.6517.6517.6517.65-
Jan 16, 202518.4018.4018.4018.4018.40-
Jan 15, 202518.2318.2318.2318.2318.23-
Jan 14, 202518.6018.6018.6018.6018.60-
Jan 13, 202518.0018.0018.0018.0018.00-
Jan 10, 202518.1318.1318.1318.1318.13-
Jan 9, 202518.3718.3718.3718.3718.37-
Jan 8, 202518.6818.6818.6618.6618.6629
Jan 7, 202518.6618.6618.6618.6618.66-
Jan 6, 202518.4318.4318.4318.4318.43-
Jan 3, 202518.2718.2718.2718.2718.27-
Jan 2, 202517.5517.5517.5517.5517.55-
Dec 30, 202417.7817.9917.7817.9917.996
Dec 27, 202417.5017.7517.5017.7517.75110
Dec 23, 202416.5917.0316.5917.0317.03298
Dec 20, 202416.2016.8916.2016.8916.8946
Dec 19, 202416.3416.3416.1916.1916.1925
Dec 18, 202417.1817.1817.1817.1817.18-
Dec 17, 202417.5117.5917.5117.5917.59210
Dec 16, 202418.2018.2017.7717.7717.77252
Dec 13, 202418.1818.1818.1818.1818.18-
Dec 12, 202418.7718.7718.7718.7718.77-
Dec 11, 202419.0019.0019.0019.0019.00-
Dec 10, 202419.2919.2919.2919.2919.29-
Dec 9, 202419.0719.0719.0719.0719.07-
Dec 6, 202419.0119.0119.0119.0119.01-
Dec 5, 202418.7218.7218.7218.7218.72-
Dec 4, 202418.7518.7518.7518.7518.75-
Dec 3, 202418.5819.2118.5819.2119.21119
Dec 2, 202418.5418.5418.5418.5418.54-
Nov 29, 202418.2618.9818.2618.9818.98286
Nov 28, 202418.1318.1318.1318.1318.13-
Nov 27, 202418.3118.3118.3118.3118.31-
Nov 26, 202418.4118.4118.4118.4118.41-
Nov 25, 202418.5818.5818.5818.5818.58-
Nov 22, 202418.4718.4718.4718.4718.47-
Nov 21, 202418.8018.8018.8018.8018.80-
Nov 20, 202418.7518.7518.7518.7518.75-
Nov 19, 202419.0519.0519.0519.0519.05-
Nov 18, 202418.8518.8518.8518.8518.85-
Nov 15, 202417.8717.8717.8717.8717.87-
Nov 14, 202417.6118.1817.6118.1818.18306
Nov 13, 202418.0118.0118.0118.0118.01-
Nov 12, 202418.4718.4718.4718.4718.47-
Nov 11, 202418.2318.2318.2318.2318.23-
Nov 8, 202418.0918.0918.0918.0918.09-
Nov 7, 202418.2218.6718.2218.6718.67679
Nov 6, 202418.0818.3418.0818.3418.34100
Nov 5, 202418.1218.1218.1218.1218.12-
Nov 4, 202418.4918.7218.4918.7218.72118
Nov 1, 202420.5220.5220.5220.5220.52-
Oct 31, 202420.7620.7620.7620.7620.76-
Oct 30, 202420.4820.4820.4820.4820.48-
Oct 29, 202420.4820.4820.4820.4820.48-
Oct 28, 202420.6421.0020.6421.0021.0055
Oct 25, 202420.7220.7220.7220.7220.72-
Oct 24, 202420.7220.7220.7220.7220.72-
Oct 23, 202421.1621.1621.1621.1621.16-
Oct 22, 202421.0621.0621.0621.0621.06-
Oct 21, 202421.1821.1821.1821.1821.18-
Oct 18, 202420.9220.9220.9220.9220.92-
Oct 17, 202420.7420.7420.7420.7420.74-
Oct 16, 202421.5821.5821.5821.5821.58-
Oct 15, 202421.5821.5821.5821.5821.58-
Oct 14, 202421.4621.4621.4621.4621.46-
Oct 11, 202421.3821.3821.3821.3821.38-
Oct 10, 202422.0822.0822.0822.0822.08-
Oct 9, 202422.2822.2822.2822.2822.28-
Oct 8, 202422.4622.4622.4622.4622.46-
Oct 7, 202422.3622.3622.3622.3622.36-
Oct 4, 202421.9421.9421.9421.9421.94-
Oct 3, 202422.6022.6022.6022.6022.60-
Oct 2, 202422.2422.2422.2422.2422.24-
Oct 1, 202422.5822.5822.5822.5822.58-
Sep 30, 202423.0023.0023.0023.0023.00-
Sep 27, 202423.1223.1223.1223.1223.12-
Sep 26, 202422.9822.9822.9822.9822.98-
Sep 25, 202422.6022.6022.6022.6022.60-
Sep 24, 202422.3622.3622.3622.3622.36-
Sep 23, 202422.6222.6222.6222.6222.62-
Sep 20, 202423.0023.0023.0023.0023.00-
Sep 19, 202423.0623.6023.0623.6023.60127
Sep 18, 202423.2423.2423.2423.2423.24-
Sep 17, 202422.9622.9622.9622.9622.96-
Sep 16, 202423.0023.0023.0023.0023.00-
Sep 13, 202423.0023.0023.0023.0023.00-
Sep 12, 202423.0023.0023.0023.0023.00-
Sep 11, 202422.6822.6822.6822.6822.68-
Sep 10, 202422.8022.8022.8022.8022.80-
Sep 9, 202423.1423.1423.1423.1423.14-
Sep 6, 202423.3823.3823.3823.3823.38-
Sep 5, 202423.7823.7823.7823.7823.78-
Sep 4, 202423.2023.2023.2023.2023.20-
Sep 3, 202424.1224.4824.1224.4824.483
Sep 2, 202424.4424.4424.4424.4424.44-
Aug 30, 202424.0624.0624.0624.0624.06-
Aug 29, 202423.8223.8223.8223.8223.82-
Aug 28, 202424.2024.2024.2024.2024.20-
Aug 27, 202424.3824.3824.3824.3824.38-
Aug 26, 202424.5625.3824.5625.3825.3839
Aug 23, 202424.2624.2624.2624.2624.26-
Aug 22, 202424.4624.4624.4624.4624.46-
Aug 21, 202424.2424.2424.2424.2424.24-
Aug 20, 202424.6024.6024.6024.6024.60-
Aug 19, 202424.3224.3224.3224.3224.32-
Aug 16, 202424.2224.2224.2224.2224.22-
Aug 15, 202424.2424.2424.2424.2424.24-
Aug 14, 202424.3624.3624.3624.3624.36-
Aug 13, 202424.4424.4424.4424.4424.44-
Aug 12, 202423.6823.6823.6823.6823.68100
Aug 9, 202423.8423.8423.8423.8423.84-
Aug 8, 202424.0624.0624.0624.0624.06-
Aug 7, 202423.8624.5223.8624.5224.5243
Aug 6, 202423.5623.5623.5623.5623.56-
Aug 5, 202423.9023.9023.9023.9023.90-
Aug 2, 202424.5824.5824.5824.5824.58-
Aug 1, 202424.8424.8424.8424.8424.84-
Jul 31, 202424.7424.7424.7424.7424.74-
Jul 30, 202424.4224.4224.4224.4224.42-
Jul 29, 202423.5423.5423.5423.5423.54-
Jul 26, 202423.4623.4623.4623.4623.46-
Jul 25, 202423.7023.7023.7023.7023.70-
Jul 24, 202424.1424.1424.1424.1424.14-
Jul 23, 202424.1824.1824.1824.1824.18-
Jul 22, 202426.2426.2426.2426.2426.24-
Jul 19, 202426.5626.5626.5626.5626.56-
Jul 18, 202426.4626.4626.4626.4626.46-
Jul 17, 202426.6426.6426.6426.6426.64-
Jul 16, 202426.5026.5026.5026.5026.50-
Jul 15, 202426.7626.7626.7626.7626.76-
Jul 12, 202426.5226.5226.5226.5226.52-
Jul 11, 202426.5226.5226.5226.5226.52-
Jul 10, 202426.5026.5026.5026.5026.50-
Jul 9, 202426.9226.9226.9226.9226.92-
Jul 8, 202427.1227.7627.1227.7627.7645
Jul 5, 202427.5827.5827.5827.5827.58-
Jul 4, 202427.3827.3827.3827.3827.38-
Jul 3, 202427.0427.0427.0427.0427.04-
Jul 2, 202426.9026.9026.9026.9026.90-
Jul 1, 202426.9626.9626.9626.9626.96-
Jun 28, 202426.1626.1626.1626.1626.16-
Jun 27, 202426.3226.3226.3226.3226.32-
Jun 26, 202426.6226.6226.6226.6226.62-
Jun 25, 202426.5426.5426.5426.5426.54-
Jun 24, 202426.0826.0826.0826.0826.08-
Jun 21, 202426.5426.5426.5426.5426.54-
Jun 20, 202426.1426.1426.1426.1426.14-
Jun 19, 202426.4227.1026.4227.1027.1031
Jun 18, 202426.2026.2026.2026.2026.20-
Jun 17, 202426.0426.8426.0426.8426.84100
Jun 14, 202427.1227.1227.1227.1227.12-
Jun 13, 202426.9026.9026.9026.9026.90-
Jun 12, 202426.8626.8626.8626.8626.86-
Jun 11, 202428.1228.1228.1228.1228.12-
Jun 10, 202427.9827.9827.9827.9827.98-
Jun 7, 202428.1028.1028.1028.1028.10-
Jun 6, 202427.6627.6627.6627.6627.66-
Jun 5, 202427.9627.9627.9627.9627.96-
Jun 4, 202427.9627.9627.9627.9627.96-
Jun 3, 202428.0628.7428.0628.7428.74120
May 31, 202427.7227.7227.7227.7227.72-
May 30, 202427.8827.8827.8827.8827.88-
May 29, 202428.2628.2628.2628.2628.26-
May 28, 202428.0228.0228.0228.0228.02-
May 27, 202427.6827.6827.6827.6827.68-
May 24, 202427.6427.6427.6427.6427.64-
May 23, 202427.6227.6227.6227.6227.62-
May 22, 202428.1828.1828.1828.1828.18-
May 21, 202428.3628.3628.3628.3628.36-
May 20, 202428.4428.4428.4428.4428.44-
May 17, 202428.4428.4428.4428.4428.44-
May 16, 202428.4028.8228.4028.8228.82-
May 15, 202429.2829.2829.2829.2829.28-
May 14, 202429.0229.0229.0229.0229.02-
May 13, 202429.5629.9429.5629.9429.9413
May 10, 202430.2430.2430.2430.2430.24-
May 9, 202430.2430.2430.2430.2430.24-
May 8, 202430.2430.2430.2430.2430.24-
May 7, 202429.2429.2429.2429.2429.24-
May 6, 202429.0029.0029.0029.0029.00-
May 3, 202428.8028.8028.8028.8028.80-
May 2, 202427.9827.9827.9827.9827.98-
Apr 30, 202428.2828.2828.2828.2828.28-
Apr 29, 202428.1228.1228.1228.1228.12-
Apr 26, 202426.9426.9426.9426.9426.94-
Apr 25, 202427.5027.5027.5027.5027.50-
Apr 24, 202427.5827.5827.5827.5827.58-
Apr 23, 202427.6428.1427.6428.1428.1422
Apr 22, 202427.1027.1027.1027.1027.10-
Apr 19, 202426.8426.8426.8426.8426.84-
Apr 18, 202427.2227.2227.2227.2227.22-
Apr 17, 202426.8626.8626.8626.8626.86-

Related Tickers

PCFBF Pacific Basin Shipping Limited
0.2100
0.00%
 
SOCP.RO SOCEP S.A.
1.5750
0.00%
 
WPC.SI Vallianz Holdings Limited
0.0350
0.00%
 
PCFBY Pacific Basin Shipping Limited
3.8000
0.00%
 
TTBKF 2020 Bulkers Ltd.
11.40
0.00%
 
MILA.F Mitsui O.S.K. Lines, Ltd.
29.42
-4.48%
 
STST.OL Stainless Tankers ASA
54.00
+0.37%
 
WWI.OL Wilh. Wilhelmsen Holding ASA
372.00
+0.27%
 
HLAGF Hapag-Lloyd Aktiengesellschaft
156.35
0.00%
 
KCC.OL Klaveness Combination Carriers ASA
58.20
-1.36%