DFDS Historical Data - DFDSC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

DFDS (DFDSC)

213.80

9.00

(4.39%)

Closed April 28 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714148100	213.8	9	4.39	207.8	215	207.8	4162
1714061700	204.8	-4.4	-2.10	208.8	210.6	204.6	1185
1713975300	209.2	-0.6	-0.29	209.8	210.8	209	2290
1713888900	209.8	-0.4	-0.19	210.4	210.4	208	2871
1713802500	210.2	4	1.94	208.8	210.6	207.1	2377
1713543300	206.2	0	0.00	203.8	206.6	203.4	3241
1713456900	206.2	-0.2	-0.10	206.2	207	205	2656
1713370500	206.4	1.6	0.78	205.2	209.2	205.2	4323
1713284100	204.8	-2.4	-1.16	205.4	205.8	203.6	2181
1713197700	207.2	1	0.48	207.6	210.8	207.2	4095
1712938500	206.2	-2.2	-1.06	208.6	210.8	206.2	3416
1712852100	208.4	1.4	0.68	207.4	210.4	207.4	4819
1712765700	207	-0.6	-0.29	209.2	210.8	205.8	4711
1712679300	207.6	3.8	1.86	204	209	202.2	5768
1712592900	203.8	1	0.49	203	204.6	202.6	3228
1712333700	202.8	-4.2	-2.03	204.6	204.6	201.4	1598
1712247300	207	3.6	1.77	203	207.4	202.8	4498
1712160900	203.4	1	0.49	202.6	203.8	201.6	3920
1712074500	202.4	2	1.00	203	203.6	202	3260
1711991700	200.4	0	0.00	200.4	200.4	200.4	0
1711732500	200.4	0	0.00	200.4	200.4	200.4	0
1711646100	200.4	0	0.00	200.4	200.4	200.4	0
1711559700	200.4	0	0.00	200	200.8	198.8	4422
1711473300	200.4	-0.8	-0.40	200.6	201.2	198.2	3837
1711386900	201.2	0.2	0.10	202.2	202.2	200.8	2539
1711127700	201	0.2	0.10	202	204.2	200.2	8729
1711041300	200.8	4.4	2.24	198	201.6	196.95	5965
1710954900	196.4	2.7	1.39	192.8	196.4	192.75	7017
1710868500	193.7	0.1	0.05	192.7	194.9	192.5	8587
1710782100	193.6	-5.5	-2.76	197.3	197.4	193.6	7109
1710522900	199.1	1.1	0.56	199	199.9	197.1	4420
1710436500	198	-3.2	-1.59	199.6	200	197.8	3463
1710350100	201.2	-1.2	-0.59	203.6	203.6	200.6	6351
1710263700	202.4	2.2	1.10	201	203.4	201	5759
1710177300	200.2	-2.6	-1.28	201.2	201.4	200	7345
1709918100	202.8	0.6	0.30	202.4	202.8	200.6	2954
1709831700	202.2	-1	-0.49	201.4	203.1	200.6	4245
1709745300	203.2	2	0.99	201	203.8	201	3709
1709658900	201.2	-5.2	-2.52	203.8	204.4	201	7647
1709572500	206.4	-0.8	-0.39	207.8	207.8	205	7486
1709313300	207.2	-1	-0.48	208.8	209.4	206.2	3065
1709226900	208.2	2.2	1.07	207.6	209.4	206.5	7800
1709140500	206	-0.8	-0.39	205.2	206.6	203.8	3196
1709054100	206.8	0	0.00	205.4	207	205	3020
1708967700	206.8	-2.2	-1.05	208	208	206.4	10993
1708708500	209	-1.8	-0.85	210	210.4	208.2	8348
1708622100	210.8	-2.2	-1.03	213.4	214	210.8	4114
1708535700	213	-0.8	-0.37	212.6	213.4	211.6	9344
1708449300	213.8	-3.8	-1.75	215.2	215.8	212.8	5630
1708362900	217.6	3.4	1.59	216.8	217.6	214.6	4610
1708103700	214.2	-3.4	-1.56	218	218	214.2	6442
1708017300	217.6	5.6	2.64	211.4	217.6	211.4	6413
1707930900	212	-3	-1.40	215.6	215.6	212	7485
1707844500	215	5	2.38	211.2	217	210.6	4481
1707758100	210	-10.6	-4.81	221.6	222.4	210	11839
1707498900	220.6	-6.2	-2.73	227.2	233.2	220.6	10416
1707412500	226.8	-2.6	-1.13	229.6	229.6	225	5316
1707326100	229.4	-2.8	-1.21	229.6	230	225.8	3707
1707239700	232.2	3	1.31	230.2	232.6	229.6	4767
1707153300	229.2	-0.8	-0.35	230.8	231	229.2	4047
1706894100	230	-4.4	-1.88	234	234.4	230	4433
1706807700	234.4	0	0.00	233.2	236.8	232.8	3688
1706721300	234.4	2.6	1.12	232.4	235.4	232.4	2587
1706634900	231.8	5.6	2.48	228	232.6	228	2827
1706548500	226.2	-2	-0.88	229	229	225.6	2025

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions