LSE, 0RB3 End of Day and Historical Share Prices []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, 0RB3: Dfds A/S

02 Sep 2025

LAST: 100.00	CHANGE: 0.40	OPEN: 101.30	HIGH: 101.80	ASK: 291.80	VOLUME: 14.4K
LAST: 100.00	CHG(%): 0.40	PREV: 100.40	LOW: 100.00	BID: 277.60

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	101.30	101.80	100.00	100.00	14.4K
01 Sep 25	100.30	101.10	99.95	100.40	1.9K
29 Aug 25	101.10	101.30	100.00	100.81	578
28 Aug 25	101.80	103.46	100.90	101.68	186
27 Aug 25	101.10	101.10	98.45	99.43	373
26 Aug 25	99.00	100.90	99.00	100.90	228
25 Aug 25	96.45	99.45	98.71	99.05	725
22 Aug 25	99.45	99.45	98.71	98.71	719
21 Aug 25	101.60	101.60	95.70	96.20	2.2K
20 Aug 25	100.70	104.30	100.70	102.15	1.6K

COMPANY PROFILE

Name:	Dfds A/S
About:	DFDS A/S provides logistics solutions and services in Denmark and internationally. The company operates through Ferry and Logistics divisions. The Ferry division operates ferry routes connecting Europe to Türkiye and northern Africa, transporting freight units, mainly trailers and passengers, as well as offers port terminal services. This division provides ferry services primarily to forwarders and hauliers, as well as manufacturers of heavy industrial goods, such as automotive, cold chain, FMCG and retailers, construction, refuse derived fuel, forest and paper products, metals, and chemicals; and operates mini cruises, and business and corporate events. The Logistics division provides transport solutions for full- and part loads, special cargo, and multimodal transport; contract logistics solutions, including warehousing and transport of frozen meat and fish. This division primarily serves manufacturers of industrial goods and consumables, as well as retailers. The company operates 17 freight-only routes (RoRo), 13 combined freight and passenger routes (RoPax), 70 ferries, and 8 port terminals. DFDS A/S was founded in 1866 and is headquartered in Copenhagen, Denmark.
Address:	Marmorvej 18, Copenhagen, Denmark, 2100
Website:	https://www.dfds.com

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	100.46
MA10:	99.93
MA20:	107.50
MA50:	113.63
MA100:	108.13
MA200:	112.55
STO9:	52.36
STO14:	15.02
RSI14:	25.12
WPR14:	-84.55
MTM14:	-20.80
ROC14:	-0.17
ATR:	4.23
Week High:	103.46
Week Low:	98.45
Month High:	122.60
Month Low:	95.70
Year High:	184.10
Year Low:	78.20
Volatility:	47.37

RECENT SPLITS

Date	Ratio
24 Sep 2015	5-1
21 Jun 2010	25-22

RECENT DIVIDENDS

Date	Amount
18 Mar 2024	$3.00
23 Mar 2023	$5.00
16 Aug 2022	$4.00
24 Mar 2022	$4.00
27 Mar 2019	$4.00
20 Mar 2018	$4.00
18 Aug 2017	$7.00
22 Mar 2017	$3.00
19 Aug 2016	$3.00
01 Apr 2016	$3.00