Australia markets closed

DFDS A/S (29K.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
29.50+0.22 (+0.75%)
At close: 03:35PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202429.1429.5029.1029.5029.50-
02 May 202427.9829.2827.9829.2829.28-
30 Apr 202428.4228.6228.4228.6228.62-
29 Apr 202428.5028.6228.4028.4028.40-
26 Apr 202427.5428.1427.5428.1428.14-
25 Apr 202427.7427.8227.7427.8227.82-
24 Apr 202427.9627.9627.8827.8827.88-
23 Apr 202427.9428.0027.8828.0028.00-
22 Apr 202427.4827.8627.4827.8627.86-
19 Apr 202426.9627.1626.9627.1627.16-
18 Apr 202427.4627.8427.4627.8427.84313
17 Apr 202427.1028.0827.1028.0828.08140
16 Apr 202427.6227.6227.6227.6227.62-
15 Apr 202428.1628.1628.1628.1628.16-
12 Apr 202428.0028.0628.0028.0028.00-
11 Apr 202428.0028.0028.0028.0028.00-
10 Apr 202427.8428.3627.6228.0028.00200
09 Apr 202427.0027.8227.0027.8227.82-
08 Apr 202426.8427.0026.8427.0027.00-
05 Apr 202427.0627.0627.0427.0427.04-
04 Apr 202426.9427.5226.9427.5227.52-
03 Apr 202426.7427.1826.7427.1027.10-
02 Apr 202426.5827.1226.5827.1027.10-
28 Mar 202426.5826.6426.5626.5626.56-
27 Mar 202426.5826.7026.5026.7026.70-
26 Mar 202426.7626.7826.4626.7026.70-
25 Mar 202426.6627.2426.6626.8426.8420
22 Mar 202426.5627.1626.5627.1227.1236
21 Mar 202426.3826.8426.3826.8426.84250
20 Mar 202425.6826.0425.6826.0226.02-
19 Mar 202425.7625.8625.7625.8625.86-
18 Mar 202426.3026.4826.3026.4826.48100
18 Mar 20243 Dividend
15 Mar 202426.2226.3426.2226.3423.34-
14 Mar 202426.6826.6826.6626.6623.62-
13 Mar 202426.9027.1026.7626.7623.71-
12 Mar 202426.7627.0226.7627.0223.94-
11 Mar 202426.6826.8226.6826.7623.71-
08 Mar 202426.8626.8626.8626.8623.80-
07 Mar 202426.9427.5226.8226.9623.8965
06 Mar 202426.7227.1226.7227.1224.03-
05 Mar 202427.3227.3227.0027.0023.92-
04 Mar 202427.5427.5427.3827.4624.33-
01 Mar 202427.9227.9227.5227.5224.39-
29 Feb 202427.4027.8027.4027.7624.60-
28 Feb 202427.3627.3827.3627.3824.26-
27 Feb 202427.3827.5427.3827.5424.40-
26 Feb 202427.6427.6427.5227.5224.39-
23 Feb 202428.0428.0427.8427.8424.67-
22 Feb 202428.5628.5628.1628.1624.95-
21 Feb 202428.4628.4628.2828.2825.06-
20 Feb 202428.7628.7628.5228.5625.31-
19 Feb 202428.4229.2428.4229.2425.91244
16 Feb 202428.9628.9628.6628.6625.40-
15 Feb 202428.3828.9628.3828.9225.63-
14 Feb 202428.5628.6828.5628.6025.34-
13 Feb 202427.9027.9027.9027.9024.72-
12 Feb 202429.5029.5028.8628.8625.57-
09 Feb 202430.1030.5229.8630.1026.67-
08 Feb 202430.4630.4630.4630.4626.99-
07 Feb 202430.8230.8230.7030.7027.20-
06 Feb 202430.7030.9030.7030.9027.38-
05 Feb 202430.6230.6630.6230.6627.17-
02 Feb 202431.2831.2830.7030.8027.29-
01 Feb 202430.9031.5030.9031.5027.91-
31 Jan 202430.8031.3630.8031.3627.79-
30 Jan 202430.1830.6430.1830.6427.15-
29 Jan 202430.2430.5230.2430.5227.04-
26 Jan 202430.2830.4230.2830.4026.94-
25 Jan 202430.1830.4230.1830.3826.92-
24 Jan 202430.5030.6030.3830.4426.97-
23 Jan 202430.9630.9630.6630.6627.17-
22 Jan 202430.6831.1230.6831.1227.58-
19 Jan 202431.0831.0830.7830.7827.27-
18 Jan 202430.9631.0630.9631.0627.52-
17 Jan 202430.4031.0230.4031.0227.49-
16 Jan 202429.9630.3629.9630.3626.90-
15 Jan 202430.3030.3030.3030.3026.85-
12 Jan 202430.5231.0030.5230.8427.33-
11 Jan 202430.4630.5830.3830.4626.99-
10 Jan 202430.2230.8230.2230.5227.04-
09 Jan 202430.2830.6230.2030.5027.03-
08 Jan 202430.3630.3630.1030.1026.67-
05 Jan 202430.4830.8030.4830.8027.29-
04 Jan 202429.6830.8629.6830.8627.35-
03 Jan 202429.7429.8829.4829.5826.21-
02 Jan 202429.7029.7029.7029.7026.32-
29 Dec 202329.3029.7629.3029.7626.37-
28 Dec 202329.5029.5029.3629.3626.02-
27 Dec 202329.8229.8229.4229.5226.16-
22 Dec 202329.3029.7429.3029.7226.34-
21 Dec 202329.1029.1029.1029.1025.79-
20 Dec 202329.4829.4829.3029.3025.96-
19 Dec 202329.6229.8029.6229.6626.28-
18 Dec 202329.7230.1229.6629.6626.28-
15 Dec 202329.2830.0829.2829.9226.51-
14 Dec 202328.0429.2428.0429.2425.91-
13 Dec 202327.6628.6827.6627.8824.70-
12 Dec 202327.9828.2227.6227.6224.47-
11 Dec 202328.3028.4027.9628.0224.83-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...