Frankfurt - Delayed Quote EUR

DFDS A/S (29K.F)

Compare
14.02
+0.13
+(0.94%)
At close: January 28 at 4:02:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
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-
Apr 16, 202427.0827.0827.0827.0827.08-
Apr 15, 202427.1027.1027.1027.1027.10-
Apr 12, 202427.4027.4027.4027.4027.40-
Apr 11, 202427.1828.1627.1828.1428.143
Apr 10, 202427.3027.3027.3027.3027.30-
Apr 9, 202426.8027.3426.8027.3427.3426
Apr 8, 202426.6626.6626.6626.6626.66-
Apr 5, 202427.0427.0427.0427.0427.04-
Apr 4, 202426.7426.7426.7426.7426.74-
Apr 3, 202426.6226.6226.6226.6226.62-
Apr 2, 202426.3427.3426.3427.3427.342
Mar 28, 202426.3626.3626.3626.3626.36-
Mar 27, 202426.3426.3426.3426.3426.34-
Mar 26, 202426.7226.7226.7226.7226.72-
Mar 25, 202427.4627.4627.4627.4627.4630
Mar 22, 202426.4026.4026.4026.4026.40-
Mar 21, 202425.9625.9625.9625.9625.96-
Mar 20, 202425.4826.0825.4826.0826.08-
Mar 19, 202425.4625.4625.4625.4625.46-
Mar 18, 2024 3.00 Dividend
Mar 18, 202426.1826.1826.1826.1826.18-
Mar 15, 202426.0426.0426.0426.0423.04-
Mar 14, 202426.4626.4626.4626.4623.41-
Mar 13, 202426.6226.6226.6226.6223.55-
Mar 12, 202426.3426.3426.3426.3423.31-
Mar 11, 202426.6827.1026.6827.1023.9833
Mar 8, 202426.5826.5826.5826.5823.52-
Mar 7, 202426.7426.7426.7426.7423.66-
Mar 6, 202426.7426.7426.7426.7423.66-
Mar 5, 202427.1627.1627.1627.1624.03-
Mar 4, 202427.2627.2627.2627.2624.12-
Mar 1, 202427.4028.1827.4028.1824.932
Feb 29, 202427.1027.1027.1027.1023.98-
Feb 28, 202427.2027.2027.2027.2024.07-
Feb 27, 202427.2027.2027.2027.2024.07-
Feb 26, 202427.5027.5027.5027.5024.33-
Feb 23, 202427.8827.8827.8827.8824.67-
Feb 22, 202428.2628.2628.2628.2625.00-
Feb 21, 202428.1228.1228.1228.1224.88-
Feb 20, 202428.6228.6228.6228.6225.32-
Feb 19, 202428.1828.1828.1828.1824.93-
Feb 16, 202428.6228.6228.6228.6225.32-
Feb 15, 202427.9027.9027.9027.9024.69-
Feb 14, 202428.7228.7228.7228.7225.41-
Feb 13, 202427.6427.6427.6427.6424.46-
Feb 12, 202429.0229.0229.0229.0225.68-
Feb 9, 202429.8429.8429.8429.8426.40-
Feb 8, 202430.1630.1630.1630.1626.69-
Feb 7, 202430.5230.7830.5230.7827.2320
Feb 6, 202430.1430.1430.1430.1426.67-
Feb 5, 202430.2630.2630.2630.2626.77-
Feb 2, 202431.0031.0031.0031.0027.43-
Feb 1, 202430.8430.8430.8430.8427.29-
Jan 31, 202430.5031.6630.5031.6628.0149
Jan 30, 202429.9029.9029.9029.9026.46-
Jan 29, 202430.5630.5630.5630.5627.04-

Related Tickers

601298.SS Qingdao Port International Co., Ltd.
9.21
+2.33%
 
DP4B.SG A. P. Moller Maersk A/S
1,377.50
+0.69%
 
MPL.L Mercantile Ports & Logistics Limited
1.1750
0.00%
 
B7C0.F d'Amico International Shipping S.A.
3.7400
-2.48%
 
WWIB.OL Wilh. Wilhelmsen Holding ASA
386.00
+0.26%
 
0O76.IL A.P. Møller - Mærsk A/S
10,237.50
+0.32%
 
WWI.OL Wilh. Wilhelmsen Holding ASA
405.00
-0.61%
 
2SV.F ZIM Integrated Shipping Services Ltd.
16.79
+6.27%
 
B7C0.BE d'Amico International Shipping SA
3.8100
-0.78%
 
WAWI.OL Wallenius Wilhelmsen ASA
91.50
+0.88%