tiprankstipranks
Trending News
More News >
DFDS A/S (GB:0RB3)
:0RB3
UK Market

DFDS A/S (0RB3) Historical Prices

Compare
8 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
119.55
120.50
120.15
120.44
120.44
+3.12%
720
0.20
Jul 07, 2025
114.55
119.70
115.20
116.79
116.79
+0.77%
1,477
0.40
Jul 04, 2025
115.55
116.00
115.10
115.90
115.90
+0.25%
1,002
0.27
Jul 03, 2025
115.65
116.00
115.00
115.61
115.61
+0.28%
1,365
0.37
Jul 02, 2025
114.35
115.30
115.20
115.29
115.29
+2.79%
304
0.08
Jul 01, 2025
111.35
113.00
112.17
112.17
112.17
-0.07%
1,104
0.30
Jun 30, 2025
115.15
114.30
111.70
112.24
112.24
-1.19%
924
0.25
Jun 27, 2025
112.40
114.00
113.59
113.59
113.59
+1.52%
368
0.10
Jun 26, 2025
110.45
112.60
111.00
111.89
111.89
+1.61%
3,902
1.06
Jun 25, 2025
108.50
111.60
110.00
110.12
110.12
+1.64%
548
0.15
Jun 24, 2025
109.20
108.80
107.30
108.34
108.34
-0.51%
1,346
0.37
Jun 23, 2025
107.85
109.25
108.80
108.90
108.90
-0.86%
2,974
0.82
Jun 20, 2025
110.95
110.55
108.90
109.85
109.85
-1.32%
8,888
2.54
Jun 19, 2025
113.50
112.80
110.80
111.32
111.32
-1.62%
7,745
2.14
Jun 18, 2025
110.25
114.45
111.80
113.15
113.15
+2.48%
13,400
3.88
Jun 17, 2025
112.70
113.05
110.30
110.41
110.41
-3.23%
1,207
0.35
Jun 16, 2025
117.00
116.55
114.10
114.10
114.10
-1.62%
4,060
1.18
Jun 13, 2025
112.40
116.70
114.32
115.98
115.98
+2.87%
4,514
1.34
Jun 12, 2025
113.40
113.40
112.20
112.75
112.75
-0.85%
946
0.28
Jun 11, 2025
111.85
113.90
111.60
113.72
113.72
+1.53%
2,956
0.86
Jun 10, 2025
112.90
112.70
111.10
112.00
112.00
+2.94%
11,560
3.35
Jun 09, 2025
108.80
111.80
108.80
108.80
108.80
0.00%
0
0.00
Jun 06, 2025
108.70
111.80
108.80
108.80
108.80
-0.10%
18,691
5.54
Jun 05, 2025
108.91
109.10
107.80
108.91
108.91
0.00%
0
0.00
Jun 04, 2025
108.00
109.10
107.80
108.91
108.91
+2.08%
1,349
0.38
Jun 03, 2025
108.20
107.60
106.40
106.69
106.69
-1.82%
3,258
0.92
Jun 02, 2025
104.00
109.00
104.70
108.67
108.67
+3.16%
1,600
0.41
May 30, 2025
105.34
106.60
104.35
105.34
105.34
0.00%
0
0.00
May 29, 2025
105.34
106.60
104.35
105.34
105.34
0.00%
0
0.00
May 28, 2025
106.35
106.60
104.35
105.34
105.34
-2.98%
1,752
0.42
May 27, 2025
109.00
108.80
106.40
108.58
108.58
-0.82%
2,237
0.53
May 23, 2025
109.40
110.50
106.80
108.94
108.94
-0.69%
2,616
0.62
May 22, 2025
109.30
110.25
108.80
109.70
109.70
-0.32%
4,960
1.16
May 21, 2025
110.05
111.50
110.05
110.05
110.05
+0.50%
1,020
0.23
May 20, 2025
108.40
109.90
108.95
109.50
109.50
+2.61%
6,764
1.57
May 19, 2025
108.80
107.80
105.70
106.72
106.72
-1.64%
1,538
0.35
May 16, 2025
108.00
109.10
108.30
108.50
108.50
+1.03%
11,255
2.61
May 15, 2025
105.60
107.95
106.50
107.39
107.39
+1.12%
3,438
0.80
May 14, 2025
104.20
106.50
104.50
106.20
106.20
+2.43%
504
0.12
May 13, 2025
103.55
104.65
103.20
103.68
103.68
+0.85%
4,886
1.14
May 12, 2025
100.20
103.80
102.45
102.81
102.81
+3.00%
2,248
0.51
May 09, 2025
98.05
101.30
98.20
99.81
99.81
+1.43%
1,512
0.34
May 08, 2025
97.18
98.45
94.83
98.40
98.40
+1.27%
5,666
1.28
May 07, 2025
96.45
97.65
96.33
97.17
97.17
+0.21%
6,369
1.47
May 06, 2025
96.60
98.30
94.65
96.96
96.96
+1.68%
6,528
1.49
May 02, 2025
94.65
95.50
95.38
95.50
95.50
+1.69%
721
0.16
May 01, 2025
91.03
94.30
93.00
93.91
93.91
+3.54%
1,965
0.42
Apr 30, 2025
89.18
91.85
90.10
90.70
90.70
+2.14%
18,303
4.08
Apr 29, 2025
88.60
89.45
88.05
88.80
88.80
-0.28%
7,233
1.64
Apr 28, 2025
89.38
89.85
89.00
89.05
89.05
-0.17%
732
0.17
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis