Copenhagen - Free Realtime Quote DKK
DFDS A/S (DFDS.CO)
108.30
+0.30
+(0.28%)
As of 1:32:24 PM GMT+2. Market Open.
Currency in DKK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 108.40 | 108.80 | 107.60 | 108.30 | 108.30 | 31,865 |
| May 15, 2025 | 106.00 | 108.00 | 105.60 | 108.00 | 108.00 | 85,326 |
| May 14, 2025 | 104.00 | 106.60 | 104.00 | 106.30 | 106.30 | 194,194 |
| May 13, 2025 | 103.50 | 105.50 | 102.90 | 103.30 | 103.30 | 79,236 |
| May 12, 2025 | 100.90 | 105.10 | 100.90 | 103.20 | 103.20 | 184,143 |
| May 9, 2025 | 98.00 | 101.50 | 97.45 | 99.60 | 99.60 | 67,559 |
| May 8, 2025 | 97.20 | 99.00 | 94.60 | 97.45 | 97.45 | 112,279 |
| May 7, 2025 | 96.15 | 98.15 | 94.65 | 96.55 | 96.55 | 119,339 |
| May 6, 2025 | 96.65 | 100.50 | 94.20 | 96.15 | 96.15 | 207,237 |
| May 5, 2025 | 95.95 | 97.00 | 94.80 | 95.50 | 95.50 | 103,975 |
| May 2, 2025 | 94.75 | 96.80 | 93.90 | 95.55 | 95.55 | 109,867 |
| May 1, 2025 | 90.95 | 94.55 | 90.95 | 94.30 | 94.30 | 86,671 |
| Apr 30, 2025 | 89.00 | 92.30 | 87.50 | 91.25 | 91.25 | 158,782 |
| Apr 29, 2025 | 88.50 | 89.60 | 88.10 | 89.00 | 89.00 | 81,593 |
| Apr 28, 2025 | 89.20 | 90.50 | 88.70 | 88.95 | 88.95 | 122,337 |
| Apr 25, 2025 | 89.55 | 90.55 | 88.40 | 89.00 | 89.00 | 68,988 |
| Apr 24, 2025 | 90.20 | 90.20 | 87.90 | 89.00 | 89.00 | 81,387 |
| Apr 23, 2025 | 86.30 | 91.20 | 85.90 | 90.80 | 90.80 | 140,034 |
| Apr 22, 2025 | 95.00 | 95.00 | 82.90 | 85.10 | 85.10 | 201,028 |
| Apr 16, 2025 | 86.70 | 87.30 | 85.65 | 86.50 | 86.50 | 53,390 |
| Apr 15, 2025 | 86.95 | 89.00 | 86.70 | 87.40 | 87.40 | 87,924 |
| Apr 14, 2025 | 88.85 | 88.95 | 85.00 | 85.70 | 85.70 | 147,886 |
| Apr 11, 2025 | 82.85 | 85.20 | 82.50 | 84.85 | 84.85 | 87,478 |
| Apr 10, 2025 | 93.00 | 93.00 | 82.10 | 82.10 | 82.10 | 191,321 |
| Apr 9, 2025 | 80.25 | 82.85 | 79.25 | 79.25 | 79.25 | 148,892 |
| Apr 8, 2025 | 83.90 | 84.50 | 82.20 | 84.30 | 84.30 | 183,357 |
| Apr 7, 2025 | 79.80 | 84.65 | 77.25 | 83.00 | 83.00 | 314,039 |
| Apr 4, 2025 | 87.00 | 87.05 | 81.50 | 81.65 | 81.65 | 263,013 |
| Apr 3, 2025 | 87.20 | 88.20 | 85.15 | 86.65 | 86.65 | 149,590 |
| Apr 2, 2025 | 88.70 | 89.25 | 87.60 | 87.95 | 87.95 | 85,863 |
| Apr 1, 2025 | 91.00 | 91.45 | 88.40 | 88.90 | 88.90 | 94,932 |
| Mar 31, 2025 | 92.15 | 92.15 | 90.10 | 90.15 | 90.15 | 110,254 |
| Mar 28, 2025 | 93.70 | 95.30 | 93.10 | 93.45 | 93.45 | 70,237 |
| Mar 27, 2025 | 98.20 | 98.40 | 93.85 | 93.85 | 93.85 | 131,851 |
| Mar 26, 2025 | 97.85 | 100.80 | 97.70 | 99.35 | 99.35 | 126,856 |
| Mar 25, 2025 | 99.40 | 99.65 | 97.75 | 97.80 | 97.80 | 135,222 |
| Mar 24, 2025 | 100.50 | 102.50 | 99.50 | 99.50 | 99.50 | 78,830 |
| Mar 21, 2025 | 101.90 | 101.90 | 99.90 | 100.00 | 100.00 | 135,805 |
| Mar 20, 2025 | 102.90 | 103.20 | 100.20 | 101.90 | 101.90 | 57,119 |
| Mar 19, 2025 | 102.90 | 103.20 | 101.80 | 102.70 | 102.70 | 57,930 |
| Mar 18, 2025 | 101.90 | 103.80 | 101.70 | 102.90 | 102.90 | 143,028 |
| Mar 17, 2025 | 99.90 | 103.00 | 99.90 | 101.40 | 101.40 | 123,963 |
| Mar 14, 2025 | 101.90 | 101.90 | 99.40 | 99.75 | 99.75 | 102,564 |
| Mar 13, 2025 | 99.60 | 103.00 | 98.85 | 101.90 | 101.90 | 131,942 |
| Mar 12, 2025 | 102.40 | 103.10 | 98.75 | 99.70 | 99.70 | 215,755 |
| Mar 11, 2025 | 105.10 | 105.70 | 100.80 | 100.80 | 100.80 | 90,449 |
| Mar 10, 2025 | 105.00 | 106.40 | 104.40 | 105.20 | 105.20 | 216,179 |
| Mar 7, 2025 | 106.80 | 106.80 | 103.20 | 104.20 | 104.20 | 121,646 |
| Mar 6, 2025 | 104.00 | 107.60 | 104.00 | 106.80 | 106.80 | 198,790 |
| Mar 5, 2025 | 100.30 | 104.40 | 100.30 | 103.30 | 103.30 | 173,242 |
| Mar 4, 2025 | 102.80 | 102.90 | 99.05 | 99.75 | 99.75 | 267,172 |
| Mar 3, 2025 | 102.80 | 105.40 | 102.80 | 103.50 | 103.50 | 127,496 |
| Feb 28, 2025 | 103.30 | 103.70 | 102.30 | 102.70 | 102.70 | 156,005 |
| Feb 27, 2025 | 103.40 | 106.50 | 103.10 | 103.30 | 103.30 | 124,287 |
| Feb 26, 2025 | 104.00 | 105.40 | 103.10 | 103.40 | 103.40 | 111,594 |
| Feb 25, 2025 | 105.20 | 106.00 | 103.60 | 103.90 | 103.90 | 159,013 |
| Feb 24, 2025 | 107.00 | 107.80 | 103.70 | 104.70 | 104.70 | 198,582 |
| Feb 21, 2025 | 106.20 | 110.00 | 104.00 | 108.30 | 108.30 | 203,483 |
| Feb 20, 2025 | 108.00 | 108.40 | 106.40 | 108.00 | 108.00 | 114,627 |
| Feb 19, 2025 | 108.40 | 110.70 | 106.20 | 106.20 | 106.20 | 140,058 |
| Feb 18, 2025 | 107.40 | 109.00 | 106.30 | 108.40 | 108.40 | 137,557 |
| Feb 17, 2025 | 107.60 | 108.30 | 107.10 | 107.40 | 107.40 | 50,087 |
| Feb 14, 2025 | 108.90 | 109.10 | 107.10 | 107.90 | 107.90 | 64,437 |
| Feb 13, 2025 | 108.50 | 109.20 | 107.40 | 108.50 | 108.50 | 84,230 |
| Feb 12, 2025 | 109.90 | 109.90 | 107.20 | 107.70 | 107.70 | 96,920 |
| Feb 11, 2025 | 106.00 | 109.90 | 105.50 | 109.60 | 109.60 | 219,635 |
| Feb 10, 2025 | 105.10 | 106.80 | 104.50 | 105.20 | 105.20 | 146,829 |
| Feb 7, 2025 | 102.20 | 106.30 | 101.20 | 104.90 | 104.90 | 236,088 |
| Feb 6, 2025 | 103.90 | 104.00 | 101.50 | 102.20 | 102.20 | 284,860 |
| Feb 5, 2025 | 105.00 | 105.00 | 103.00 | 103.90 | 103.90 | 102,709 |
| Feb 4, 2025 | 101.30 | 105.30 | 100.10 | 104.90 | 104.90 | 266,148 |
| Feb 3, 2025 | 104.60 | 104.60 | 101.40 | 102.00 | 102.00 | 270,178 |
| Jan 31, 2025 | 105.90 | 107.70 | 105.10 | 107.10 | 107.10 | 185,115 |
| Jan 30, 2025 | 104.00 | 105.90 | 103.10 | 105.80 | 105.80 | 149,342 |
| Jan 29, 2025 | 103.40 | 105.20 | 102.70 | 103.90 | 103.90 | 140,552 |
| Jan 28, 2025 | 104.30 | 105.50 | 103.00 | 103.60 | 103.60 | 152,778 |
| Jan 27, 2025 | 105.70 | 105.80 | 100.90 | 104.00 | 104.00 | 326,426 |
| Jan 24, 2025 | 106.80 | 108.50 | 105.30 | 105.90 | 105.90 | 220,188 |
| Jan 23, 2025 | 104.40 | 106.80 | 103.00 | 106.40 | 106.40 | 372,841 |
| Jan 22, 2025 | 111.00 | 112.70 | 102.80 | 104.40 | 104.40 | 1,439,594 |
| Jan 21, 2025 | 131.60 | 133.10 | 130.20 | 132.30 | 132.30 | 58,374 |
| Jan 20, 2025 | 132.30 | 134.10 | 132.00 | 132.20 | 132.20 | 58,625 |
| Jan 17, 2025 | 134.50 | 135.40 | 131.00 | 132.30 | 132.30 | 114,554 |
| Jan 16, 2025 | 140.20 | 140.30 | 134.10 | 134.30 | 134.30 | 145,515 |
| Jan 15, 2025 | 138.70 | 140.80 | 137.50 | 140.00 | 140.00 | 75,755 |
| Jan 14, 2025 | 139.40 | 140.80 | 137.10 | 138.70 | 138.70 | 71,636 |
| Jan 13, 2025 | 137.20 | 138.70 | 135.50 | 138.30 | 138.30 | 227,163 |
| Jan 10, 2025 | 138.20 | 139.10 | 136.50 | 136.90 | 136.90 | 112,977 |
| Jan 9, 2025 | 140.00 | 140.70 | 137.50 | 137.90 | 137.90 | 110,936 |
| Jan 8, 2025 | 141.60 | 142.30 | 138.30 | 139.80 | 139.80 | 131,697 |
| Jan 7, 2025 | 141.90 | 143.10 | 140.10 | 142.10 | 142.10 | 164,617 |
| Jan 6, 2025 | 140.50 | 143.40 | 139.40 | 141.90 | 141.90 | 161,696 |
| Jan 3, 2025 | 139.20 | 142.00 | 138.40 | 140.20 | 140.20 | 157,336 |
| Jan 2, 2025 | 134.10 | 139.00 | 133.70 | 139.00 | 139.00 | 139,117 |
| Dec 30, 2024 | 132.40 | 134.10 | 132.40 | 133.50 | 133.50 | 149,981 |
| Dec 27, 2024 | 128.80 | 133.00 | 128.80 | 132.60 | 132.60 | 190,678 |
| Dec 23, 2024 | 125.80 | 129.90 | 125.10 | 129.20 | 129.20 | 188,313 |
| Dec 20, 2024 | 122.60 | 126.90 | 121.70 | 126.20 | 126.20 | 328,145 |
| Dec 19, 2024 | 124.20 | 125.20 | 123.10 | 123.20 | 123.20 | 199,560 |
| Dec 18, 2024 | 129.00 | 129.00 | 122.80 | 125.60 | 125.60 | 487,429 |
| Dec 17, 2024 | 131.00 | 131.70 | 130.20 | 130.70 | 130.70 | 142,892 |
| Dec 16, 2024 | 138.50 | 138.70 | 131.70 | 133.20 | 133.20 | 163,635 |
| Dec 13, 2024 | 138.50 | 139.60 | 137.70 | 138.40 | 138.40 | 102,257 |
| Dec 12, 2024 | 142.90 | 143.00 | 138.30 | 138.30 | 138.30 | 152,688 |
| Dec 11, 2024 | 144.80 | 144.80 | 141.50 | 142.70 | 142.70 | 141,165 |
| Dec 10, 2024 | 146.70 | 148.00 | 143.40 | 144.50 | 144.50 | 132,671 |
| Dec 9, 2024 | 144.80 | 147.20 | 144.60 | 146.70 | 146.70 | 99,187 |
| Dec 6, 2024 | 144.70 | 146.10 | 144.70 | 145.00 | 145.00 | 130,238 |
| Dec 5, 2024 | 141.40 | 145.40 | 141.40 | 144.60 | 144.60 | 61,166 |
| Dec 4, 2024 | 142.80 | 143.70 | 141.60 | 142.40 | 142.40 | 107,114 |
| Dec 3, 2024 | 141.60 | 143.80 | 141.60 | 142.60 | 142.60 | 105,686 |
| Dec 2, 2024 | 141.00 | 142.70 | 140.10 | 141.30 | 141.30 | 159,701 |
| Nov 29, 2024 | 139.30 | 141.80 | 139.30 | 141.00 | 141.00 | 104,198 |
| Nov 28, 2024 | 138.00 | 141.10 | 138.00 | 138.90 | 138.90 | 101,839 |
| Nov 27, 2024 | 139.00 | 139.60 | 137.40 | 137.90 | 137.90 | 91,140 |
| Nov 26, 2024 | 139.50 | 141.40 | 138.20 | 139.30 | 139.30 | 130,731 |
| Nov 25, 2024 | 141.90 | 143.00 | 139.60 | 140.00 | 140.00 | 166,017 |
| Nov 22, 2024 | 140.50 | 141.90 | 139.20 | 141.30 | 141.30 | 134,099 |
| Nov 21, 2024 | 142.80 | 143.90 | 139.70 | 140.50 | 140.50 | 83,240 |
| Nov 20, 2024 | 142.50 | 145.80 | 142.50 | 143.00 | 143.00 | 106,995 |
| Nov 19, 2024 | 145.00 | 147.00 | 142.20 | 142.60 | 142.60 | 171,719 |
| Nov 18, 2024 | 144.00 | 146.20 | 143.00 | 144.90 | 144.90 | 256,959 |
| Nov 15, 2024 | 136.20 | 143.50 | 135.10 | 143.40 | 143.40 | 331,490 |
| Nov 14, 2024 | 133.90 | 136.10 | 133.90 | 135.90 | 135.90 | 129,571 |
| Nov 13, 2024 | 136.50 | 137.00 | 133.60 | 133.90 | 133.90 | 376,682 |
| Nov 12, 2024 | 139.10 | 139.20 | 136.70 | 137.00 | 137.00 | 169,696 |
| Nov 11, 2024 | 138.60 | 141.80 | 138.60 | 140.50 | 140.50 | 198,256 |
| Nov 8, 2024 | 137.70 | 140.70 | 137.10 | 138.60 | 138.60 | 271,811 |
| Nov 7, 2024 | 139.00 | 141.40 | 135.40 | 137.60 | 137.60 | 307,834 |
| Nov 6, 2024 | 137.50 | 139.20 | 135.90 | 138.60 | 138.60 | 158,078 |
| Nov 5, 2024 | 137.30 | 139.40 | 137.00 | 137.50 | 137.50 | 150,487 |
| Nov 4, 2024 | 139.00 | 140.20 | 135.60 | 137.80 | 137.80 | 279,262 |
| Nov 1, 2024 | 156.00 | 158.70 | 140.60 | 140.60 | 140.60 | 585,849 |
| Oct 31, 2024 | 152.20 | 156.30 | 152.20 | 156.00 | 156.00 | 99,162 |
| Oct 30, 2024 | 154.60 | 154.70 | 151.80 | 153.20 | 153.20 | 160,549 |
| Oct 29, 2024 | 156.00 | 156.50 | 154.60 | 155.70 | 155.70 | 108,906 |
| Oct 28, 2024 | 157.30 | 158.20 | 155.70 | 155.70 | 155.70 | 103,355 |
| Oct 25, 2024 | 156.80 | 157.50 | 155.40 | 157.00 | 157.00 | 123,306 |
| Oct 24, 2024 | 157.00 | 158.40 | 156.80 | 157.60 | 157.60 | 102,101 |
| Oct 23, 2024 | 160.70 | 160.90 | 157.50 | 157.50 | 157.50 | 109,689 |
| Oct 22, 2024 | 160.70 | 161.20 | 159.10 | 160.90 | 160.90 | 124,517 |
| Oct 21, 2024 | 159.50 | 163.60 | 159.50 | 160.10 | 160.10 | 122,305 |
| Oct 18, 2024 | 159.10 | 163.20 | 158.30 | 161.10 | 161.10 | 118,225 |
| Oct 17, 2024 | 157.20 | 159.40 | 157.00 | 159.10 | 159.10 | 210,129 |
| Oct 16, 2024 | 163.50 | 163.50 | 156.40 | 157.80 | 157.80 | 268,433 |
| Oct 15, 2024 | 164.10 | 164.70 | 162.00 | 164.20 | 164.20 | 78,495 |
| Oct 14, 2024 | 162.50 | 164.40 | 162.50 | 164.10 | 164.10 | 70,512 |
| Oct 11, 2024 | 163.20 | 164.50 | 162.10 | 163.20 | 163.20 | 133,537 |
| Oct 10, 2024 | 165.00 | 165.40 | 160.50 | 162.60 | 162.60 | 263,901 |
| Oct 9, 2024 | 168.60 | 169.20 | 167.00 | 167.90 | 167.90 | 54,794 |
| Oct 8, 2024 | 170.70 | 170.70 | 168.70 | 169.40 | 169.40 | 73,742 |
| Oct 7, 2024 | 170.00 | 171.00 | 168.40 | 170.80 | 170.80 | 95,887 |
| Oct 4, 2024 | 168.00 | 170.90 | 165.40 | 170.00 | 170.00 | 120,126 |
| Oct 3, 2024 | 170.40 | 170.60 | 166.50 | 166.80 | 166.80 | 79,980 |
| Oct 2, 2024 | 170.10 | 170.40 | 167.60 | 170.40 | 170.40 | 68,828 |
| Oct 1, 2024 | 171.70 | 172.10 | 168.00 | 169.10 | 169.10 | 133,727 |
| Sep 30, 2024 | 174.80 | 175.40 | 171.30 | 171.70 | 171.70 | 68,387 |
| Sep 27, 2024 | 176.50 | 177.10 | 173.70 | 174.80 | 174.80 | 100,778 |
| Sep 26, 2024 | 170.80 | 177.90 | 170.80 | 175.70 | 175.70 | 114,369 |
| Sep 25, 2024 | 171.90 | 172.90 | 170.40 | 170.60 | 170.60 | 106,854 |
| Sep 24, 2024 | 172.00 | 173.30 | 171.00 | 171.80 | 171.80 | 98,621 |
| Sep 23, 2024 | 171.80 | 171.90 | 168.90 | 170.00 | 170.00 | 114,023 |
| Sep 20, 2024 | 175.00 | 175.20 | 172.00 | 172.00 | 172.00 | 325,804 |
| Sep 19, 2024 | 175.50 | 177.00 | 174.60 | 174.90 | 174.90 | 272,538 |
| Sep 18, 2024 | 175.00 | 175.20 | 173.40 | 174.50 | 174.50 | 154,642 |
| Sep 17, 2024 | 174.90 | 175.40 | 173.80 | 175.00 | 175.00 | 171,717 |
| Sep 16, 2024 | 175.00 | 175.40 | 173.30 | 174.70 | 174.70 | 58,336 |
| Sep 13, 2024 | 175.80 | 176.80 | 173.90 | 175.00 | 175.00 | 174,136 |
| Sep 12, 2024 | 174.20 | 175.90 | 174.20 | 175.00 | 175.00 | 86,745 |
| Sep 11, 2024 | 172.70 | 175.00 | 172.70 | 173.20 | 173.20 | 47,692 |
| Sep 10, 2024 | 173.40 | 175.30 | 172.50 | 172.50 | 172.50 | 62,506 |
| Sep 9, 2024 | 176.00 | 176.00 | 172.60 | 173.40 | 173.40 | 104,808 |
| Sep 6, 2024 | 177.90 | 177.90 | 174.60 | 176.10 | 176.10 | 186,969 |
| Sep 5, 2024 | 181.10 | 181.10 | 177.50 | 177.90 | 177.90 | 116,104 |
| Sep 4, 2024 | 178.00 | 181.10 | 177.30 | 180.80 | 180.80 | 78,553 |
| Sep 3, 2024 | 184.20 | 184.20 | 178.50 | 179.10 | 179.10 | 100,912 |
| Sep 2, 2024 | 183.50 | 184.00 | 181.30 | 183.50 | 183.50 | 80,659 |
| Aug 30, 2024 | 184.00 | 185.00 | 183.20 | 184.20 | 184.20 | 138,058 |
| Aug 29, 2024 | 181.10 | 183.60 | 181.00 | 182.90 | 182.90 | 52,717 |
| Aug 28, 2024 | 185.80 | 185.80 | 180.60 | 181.10 | 181.10 | 88,150 |
| Aug 27, 2024 | 185.40 | 187.30 | 183.80 | 184.00 | 184.00 | 45,035 |
| Aug 26, 2024 | 186.80 | 188.50 | 185.30 | 185.40 | 185.40 | 66,382 |
| Aug 23, 2024 | 184.10 | 187.10 | 184.10 | 186.80 | 186.80 | 110,274 |
| Aug 22, 2024 | 186.10 | 186.30 | 184.20 | 184.50 | 184.50 | 61,415 |
| Aug 21, 2024 | 184.60 | 187.70 | 184.60 | 186.10 | 186.10 | 104,415 |
| Aug 20, 2024 | 187.70 | 188.00 | 184.20 | 184.50 | 184.50 | 84,325 |
| Aug 19, 2024 | 185.20 | 187.60 | 185.10 | 187.10 | 187.10 | 68,890 |
| Aug 16, 2024 | 184.50 | 187.90 | 184.30 | 185.00 | 185.00 | 125,823 |
| Aug 15, 2024 | 181.20 | 186.70 | 179.00 | 184.30 | 184.30 | 173,216 |
| Aug 14, 2024 | 187.60 | 187.60 | 180.50 | 184.40 | 184.40 | 184,712 |
| Aug 13, 2024 | 187.00 | 187.40 | 182.80 | 185.30 | 185.30 | 110,730 |
| Aug 12, 2024 | 182.60 | 187.00 | 182.60 | 185.90 | 185.90 | 125,732 |
| Aug 9, 2024 | 182.60 | 184.30 | 181.50 | 182.50 | 182.50 | 105,979 |
| Aug 8, 2024 | 183.60 | 183.70 | 180.30 | 181.40 | 181.40 | 95,415 |
| Aug 7, 2024 | 181.50 | 183.70 | 179.10 | 183.10 | 183.10 | 87,732 |
| Aug 6, 2024 | 183.00 | 183.60 | 178.20 | 181.50 | 181.50 | 166,130 |
| Aug 5, 2024 | 180.00 | 180.40 | 176.20 | 179.20 | 179.20 | 144,584 |
| Aug 2, 2024 | 185.40 | 185.40 | 182.80 | 182.80 | 182.80 | 111,622 |
| Aug 1, 2024 | 188.50 | 189.80 | 186.30 | 187.00 | 187.00 | 85,863 |
| Jul 31, 2024 | 188.40 | 190.70 | 188.40 | 189.00 | 189.00 | 98,832 |
| Jul 30, 2024 | 186.00 | 189.10 | 185.50 | 188.30 | 188.30 | 100,320 |
| Jul 29, 2024 | 181.20 | 187.10 | 180.50 | 185.80 | 185.80 | 233,860 |
| Jul 26, 2024 | 178.10 | 180.50 | 177.70 | 179.10 | 179.10 | 108,329 |
| Jul 25, 2024 | 180.00 | 180.00 | 177.00 | 178.50 | 178.50 | 130,003 |
| Jul 24, 2024 | 183.00 | 185.00 | 179.80 | 180.30 | 180.30 | 189,297 |
| Jul 23, 2024 | 185.00 | 185.90 | 183.00 | 183.70 | 183.70 | 207,714 |
| Jul 22, 2024 | 200.80 | 200.80 | 183.60 | 183.90 | 183.90 | 584,916 |
| Jul 19, 2024 | 202.20 | 202.20 | 198.50 | 199.60 | 199.60 | 88,401 |
| Jul 18, 2024 | 202.60 | 203.40 | 200.40 | 202.00 | 202.00 | 70,588 |
| Jul 17, 2024 | 202.00 | 202.20 | 198.00 | 201.20 | 201.20 | 78,037 |
| Jul 16, 2024 | 203.00 | 203.00 | 201.00 | 202.60 | 202.60 | 43,824 |
| Jul 15, 2024 | 201.60 | 202.60 | 201.20 | 201.60 | 201.60 | 40,416 |
| Jul 12, 2024 | 202.00 | 204.20 | 200.60 | 203.60 | 203.60 | 73,043 |
| Jul 11, 2024 | 202.40 | 203.00 | 201.00 | 201.80 | 201.80 | 65,240 |
| Jul 10, 2024 | 202.00 | 202.60 | 201.20 | 201.80 | 201.80 | 65,384 |
| Jul 9, 2024 | 205.00 | 205.40 | 201.00 | 201.60 | 201.60 | 57,435 |
| Jul 8, 2024 | 206.40 | 206.60 | 204.00 | 204.80 | 204.80 | 65,108 |
| Jul 5, 2024 | 210.00 | 210.00 | 205.60 | 206.20 | 206.20 | 79,261 |
| Jul 4, 2024 | 208.60 | 209.80 | 207.20 | 209.80 | 209.80 | 43,158 |
| Jul 3, 2024 | 206.80 | 209.60 | 206.00 | 208.20 | 208.20 | 118,952 |
| Jul 2, 2024 | 203.80 | 206.60 | 203.80 | 205.60 | 205.60 | 78,364 |
| Jul 1, 2024 | 202.60 | 206.20 | 200.80 | 204.60 | 204.60 | 169,025 |
| Jun 28, 2024 | 199.30 | 201.40 | 196.50 | 196.90 | 196.90 | 111,047 |
| Jun 27, 2024 | 200.40 | 200.60 | 197.60 | 198.90 | 198.90 | 75,671 |
| Jun 26, 2024 | 202.60 | 204.40 | 199.80 | 200.20 | 200.20 | 94,862 |
| Jun 25, 2024 | 202.20 | 204.40 | 200.80 | 202.40 | 202.40 | 84,426 |
| Jun 24, 2024 | 198.00 | 202.20 | 196.00 | 201.80 | 201.80 | 92,061 |
| Jun 21, 2024 | 199.90 | 200.00 | 197.50 | 198.30 | 198.30 | 108,512 |
| Jun 20, 2024 | 198.60 | 200.60 | 198.60 | 199.80 | 199.80 | 49,156 |
| Jun 19, 2024 | 201.00 | 201.80 | 198.80 | 198.80 | 198.80 | 66,580 |
| Jun 18, 2024 | 200.20 | 202.20 | 200.00 | 201.00 | 201.00 | 68,964 |
| Jun 17, 2024 | 199.00 | 200.80 | 198.10 | 199.30 | 199.30 | 78,955 |
| Jun 14, 2024 | 203.80 | 204.20 | 198.10 | 198.10 | 198.10 | 171,142 |
| Jun 13, 2024 | 203.80 | 204.40 | 201.20 | 201.20 | 201.20 | 104,777 |
| Jun 12, 2024 | 204.00 | 206.80 | 203.20 | 204.60 | 204.60 | 130,131 |
| Jun 11, 2024 | 212.60 | 212.60 | 203.20 | 204.20 | 204.20 | 300,311 |
| Jun 10, 2024 | 213.20 | 215.00 | 209.80 | 213.80 | 213.80 | 128,944 |
| Jun 7, 2024 | 214.60 | 215.40 | 212.20 | 212.80 | 212.80 | 90,681 |
| Jun 6, 2024 | 213.40 | 216.00 | 212.80 | 213.80 | 213.80 | 85,281 |
| Jun 4, 2024 | 212.80 | 214.80 | 210.40 | 210.40 | 210.40 | 102,873 |
| Jun 3, 2024 | 214.20 | 216.60 | 212.60 | 212.60 | 212.60 | 103,978 |
| May 31, 2024 | 210.80 | 214.20 | 210.80 | 213.40 | 213.40 | 223,542 |
| May 30, 2024 | 211.00 | 213.60 | 210.40 | 210.80 | 210.80 | 108,811 |
| May 29, 2024 | 215.00 | 215.20 | 212.00 | 212.00 | 212.00 | 93,246 |
| May 28, 2024 | 213.60 | 217.20 | 213.60 | 215.00 | 215.00 | 171,431 |
| May 27, 2024 | 211.00 | 214.00 | 210.60 | 213.20 | 213.20 | 51,393 |
| May 24, 2024 | 209.60 | 211.40 | 209.20 | 210.60 | 210.60 | 95,668 |
| May 23, 2024 | 210.20 | 211.80 | 209.80 | 210.20 | 210.20 | 96,751 |
| May 22, 2024 | 214.00 | 214.00 | 210.20 | 210.20 | 210.20 | 122,725 |
| May 21, 2024 | 217.60 | 219.00 | 213.60 | 214.40 | 214.40 | 101,346 |
| May 17, 2024 | 216.80 | 220.20 | 216.60 | 217.60 | 217.60 | 164,698 |
| May 16, 2024 | 216.60 | 217.80 | 213.80 | 216.40 | 216.40 | 178,032 |
Related Tickers
DNORD.CO Dampskibsselskabet Norden A/S
206.80
+0.49%
MAERSK-A.CO A.P. Møller - Mærsk A/S
12,720.00
+0.63%
MAERSK-B.CO A.P. Møller - Mærsk A/S
12,925.00
+0.74%
WAWI.OL Wallenius Wilhelmsen ASA
84.35
+2.18%
SVITZR.CO Svitzer Group A/S
276.40
0.00%
HAFNI.OL Hafnia Limited
54.70
+3.72%
BWLPG.OL BW LPG Limited
121.50
+2.10%
HAUTO.OL Höegh Autoliners ASA
88.50
+2.55%
2020.OL 2020 Bulkers Ltd.
122.80
+1.57%
MRSK.VI A.P. Møller - Mærsk A/S
1,732.00
+0.87%