Canada markets closed

DFDS A/S (29K.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
28.44-0.38 (-1.32%)
At close: 08:38AM CEST
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202428.4428.4428.4428.4428.4413
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 09, 202430.2430.2430.2430.2430.24-
May 08, 202430.2430.2430.2430.2430.24-
May 07, 202429.2429.2429.2429.2429.24-
May 06, 202429.0029.0029.0029.0029.00-
May 03, 202428.8028.8028.8028.8028.80-
May 02, 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 09, 202426.8027.3426.8027.3427.3426
Apr 08, 202426.6626.6626.6626.6626.66-
Apr 05, 202427.0427.0427.0427.0427.04-
Apr 04, 202426.7426.7426.7426.7426.74-
Apr 03, 202426.6226.6226.6226.6226.62-
Apr 02, 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, 202426.1826.1826.1826.1826.18-
Mar 18, 20243 Dividend
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 08, 202426.5826.5826.5826.5823.52-
Mar 07, 202426.7426.7426.7426.7423.66-
Mar 06, 202426.7426.7426.7426.7423.66-
Mar 05, 202427.1627.1627.1627.1624.03-
Mar 04, 202427.2627.2627.2627.2624.12-
Mar 01, 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 09, 202429.8429.8429.8429.8426.40-
Feb 08, 202430.1630.1630.1630.1626.69-
Feb 07, 202430.5230.7830.5230.7827.2320
Feb 06, 202430.1430.1430.1430.1426.67-
Feb 05, 202430.2630.2630.2630.2626.77-
Feb 02, 202431.0031.0031.0031.0027.43-
Feb 01, 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-
Jan 26, 202429.9429.9429.9429.9426.49-
Jan 25, 202429.9629.9629.9629.9626.51-
Jan 24, 202430.0030.9830.0030.9827.4182
Jan 23, 202430.5830.5830.5830.5827.06-
Jan 22, 202430.0830.0830.0830.0826.61-
Jan 19, 202430.6430.6430.6430.6427.11-
Jan 18, 202430.5830.5830.5830.5827.06-
Jan 17, 202430.4030.4030.4030.4026.90-
Jan 16, 202429.9029.9029.9029.9026.46-
Jan 15, 202430.9430.9430.9430.9427.38-
Jan 12, 202430.9830.9830.9430.9427.38-
Jan 11, 202429.9031.1829.9031.1827.5953
Jan 10, 202430.1230.1230.1230.1226.65-
Jan 09, 202429.8829.8829.8829.8826.44-
Jan 08, 202431.0031.0030.5030.5026.99110
Jan 05, 202430.4830.4830.4830.4826.97-
Jan 04, 202429.3629.3629.3629.3625.98-
Jan 03, 202429.6029.6029.6029.6026.19-
Jan 02, 202430.0430.0430.0430.0426.58-
Dec 29, 202329.0029.0029.0029.0025.66-
Dec 28, 202329.5429.5429.5429.5426.14-
Dec 27, 202329.4429.4429.4429.4426.05-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...