Copenhagen - Delayed Quote
DKK
DFDS A/S (DFDS.CO)
160.40
-2.40
(-1.47%)
At close: October 30 at 4:59:53 PM GMT+1
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
162.70 | 164.30 | 160.40 | 160.40 | 160.40 | 49,483 |
|
Oct 29, 2026
|
163.00 | 165.50 | 161.70 | 162.80 | 162.80 | 30,908 |
|
Oct 28, 2026
|
166.30 | 167.00 | 162.50 | 163.00 | 163.00 | 35,390 |
|
Oct 27, 2026
|
159.30 | 166.80 | 158.60 | 166.80 | 166.80 | 50,836 |
|
Oct 26, 2026
|
151.60 | 160.30 | 151.60 | 159.40 | 159.40 | 51,106 |
|
Oct 23, 2026
|
155.50 | 155.60 | 151.30 | 153.00 | 153.00 | 55,020 |
|
Oct 22, 2026
|
159.70 | 159.70 | 154.70 | 155.00 | 155.00 | 26,678 |
|
Oct 21, 2026
|
156.30 | 159.90 | 153.70 | 159.80 | 159.80 | 45,445 |
|
Oct 20, 2026
|
157.10 | 157.10 | 154.00 | 156.20 | 156.20 | 34,347 |
|
Oct 19, 2026
|
159.40 | 159.40 | 156.70 | 158.10 | 158.10 | 37,291 |
|
Oct 16, 2026
|
161.00 | 161.00 | 158.00 | 160.00 | 160.00 | 35,307 |
|
Oct 15, 2026
|
155.30 | 160.90 | 155.00 | 160.90 | 160.90 | 45,636 |
|
Oct 14, 2026
|
160.30 | 162.20 | 155.50 | 155.80 | 155.80 | 62,764 |
|
Oct 13, 2026
|
161.40 | 162.00 | 158.60 | 160.30 | 160.30 | 41,501 |
|
Oct 12, 2026
|
159.10 | 162.40 | 159.10 | 160.60 | 160.60 | 31,816 |
|
Oct 9, 2026
|
157.00 | 162.40 | 157.00 | 160.70 | 160.70 | 33,021 |
|
Oct 8, 2026
|
160.10 | 162.00 | 157.30 | 159.60 | 159.60 | 30,855 |
|
Oct 7, 2026
|
166.00 | 166.00 | 159.20 | 160.10 | 160.10 | 47,473 |
|
Oct 6, 2026
|
160.50 | 165.90 | 160.00 | 163.60 | 163.60 | 65,399 |
|
Oct 5, 2026
|
166.00 | 166.00 | 160.60 | 160.60 | 160.60 | 24,460 |
|
Oct 2, 2026
|
163.70 | 166.90 | 160.90 | 165.10 | 165.10 | 29,866 |
|
Oct 1, 2026
|
166.80 | 166.90 | 160.00 | 163.90 | 163.90 | 45,733 |
|
Sep 30, 2026
|
164.70 | 168.40 | 163.60 | 166.70 | 166.70 | 41,313 |
|
Sep 29, 2026
|
164.80 | 166.20 | 162.20 | 164.90 | 164.90 | 80,284 |
|
Sep 28, 2026
|
166.00 | 166.90 | 162.90 | 164.80 | 164.80 | 40,519 |
|
Sep 25, 2026
|
166.00 | 168.00 | 163.70 | 166.40 | 166.40 | 59,591 |
|
Sep 24, 2026
|
166.40 | 169.70 | 165.70 | 166.00 | 166.00 | 44,311 |
|
Sep 23, 2026
|
168.10 | 168.50 | 163.70 | 166.60 | 166.60 | 41,002 |
|
Sep 22, 2026
|
172.50 | 172.50 | 167.80 | 168.50 | 168.50 | 75,561 |
|
Sep 21, 2026
|
165.40 | 175.00 | 164.60 | 172.70 | 172.70 | 115,480 |
|
Sep 18, 2026
|
165.20 | 165.90 | 162.40 | 162.40 | 162.40 | 79,861 |
|
Sep 17, 2026
|
163.70 | 166.00 | 163.10 | 164.60 | 164.60 | 44,805 |
|
Sep 16, 2026
|
161.60 | 165.30 | 160.70 | 163.10 | 163.10 | 64,184 |
|
Sep 15, 2026
|
155.70 | 162.00 | 155.60 | 160.90 | 160.90 | 87,236 |
|
Sep 14, 2026
|
157.00 | 159.00 | 154.30 | 154.60 | 154.60 | 47,942 |
|
Sep 11, 2026
|
158.90 | 158.90 | 153.40 | 157.00 | 157.00 | 44,750 |
|
Sep 10, 2026
|
151.40 | 160.50 | 151.40 | 158.80 | 158.80 | 126,421 |
|
Sep 9, 2026
|
156.10 | 156.10 | 148.60 | 151.40 | 151.40 | 47,986 |
|
Sep 8, 2026
|
152.70 | 156.20 | 152.50 | 153.30 | 153.30 | 27,631 |
|
Sep 7, 2026
|
156.50 | 157.10 | 154.00 | 154.30 | 154.30 | 33,328 |
|
Sep 4, 2026
|
153.90 | 157.00 | 152.90 | 156.30 | 156.30 | 33,905 |
|
Sep 3, 2026
|
154.60 | 156.10 | 153.10 | 153.10 | 153.10 | 48,119 |
|
Sep 2, 2026
|
158.00 | 160.50 | 151.90 | 152.60 | 152.60 | 106,604 |
|
Sep 1, 2026
|
154.50 | 160.10 | 154.00 | 159.40 | 159.40 | 173,677 |
|
Aug 31, 2026
|
152.40 | 153.90 | 150.00 | 150.20 | 150.20 | 77,887 |
|
Aug 28, 2026
|
154.20 | 156.30 | 152.50 | 153.30 | 153.30 | 89,075 |
|
Aug 27, 2026
|
154.00 | 155.00 | 151.90 | 153.70 | 153.70 | 55,192 |
|
Aug 26, 2026
|
154.50 | 156.30 | 151.70 | 154.40 | 154.40 | 43,325 |
|
Aug 25, 2026
|
157.20 | 158.10 | 154.90 | 156.00 | 156.00 | 58,710 |
|
Aug 24, 2026
|
155.10 | 160.20 | 154.50 | 157.10 | 157.10 | 78,093 |
|
Aug 21, 2026
|
147.80 | 156.90 | 146.80 | 156.90 | 156.90 | 78,692 |
|
Aug 20, 2026
|
145.40 | 149.10 | 144.70 | 147.80 | 147.80 | 66,119 |
|
Aug 19, 2026
|
146.60 | 147.50 | 141.90 | 145.60 | 145.60 | 65,204 |
|
Aug 18, 2026
|
146.70 | 148.90 | 145.10 | 147.10 | 147.10 | 67,771 |
|
Aug 17, 2026
|
154.80 | 154.80 | 143.50 | 146.70 | 146.70 | 104,695 |
|
Aug 14, 2026
|
151.70 | 165.00 | 151.10 | 154.80 | 154.80 | 365,505 |
|
Aug 13, 2026
|
129.20 | 138.20 | 129.10 | 136.70 | 136.70 | 97,715 |
|
Aug 12, 2026
|
126.70 | 130.00 | 126.70 | 129.30 | 129.30 | 21,645 |
|
Aug 11, 2026
|
127.90 | 128.10 | 125.90 | 127.50 | 127.50 | 27,562 |
|
Aug 10, 2026
|
130.10 | 131.20 | 127.30 | 127.90 | 127.90 | 25,711 |
|
Aug 7, 2026
|
128.90 | 131.90 | 127.80 | 130.20 | 130.20 | 33,099 |
|
Aug 6, 2026
|
125.00 | 129.80 | 124.20 | 129.40 | 129.40 | 55,175 |
|
Aug 5, 2026
|
128.40 | 128.40 | 123.60 | 125.00 | 125.00 | 46,666 |
|
Aug 4, 2026
|
123.40 | 129.00 | 123.40 | 127.00 | 127.00 | 50,801 |
|
Aug 3, 2026
|
123.80 | 126.40 | 122.90 | 123.60 | 123.60 | 34,058 |
|
Jul 31, 2026
|
125.40 | 125.40 | 123.50 | 124.50 | 124.50 | 44,316 |
|
Jul 30, 2026
|
124.60 | 126.50 | 123.80 | 125.40 | 125.40 | 27,230 |
|
Jul 29, 2026
|
123.50 | 128.10 | 123.50 | 124.50 | 124.50 | 40,570 |
|
Jul 28, 2026
|
124.10 | 126.00 | 123.10 | 125.10 | 125.10 | 37,235 |
|
Jul 27, 2026
|
125.40 | 126.10 | 123.00 | 124.50 | 124.50 | 52,425 |
|
Jul 24, 2026
|
123.20 | 126.10 | 122.80 | 125.70 | 125.70 | 27,853 |
|
Jul 23, 2026
|
126.20 | 126.60 | 123.80 | 124.60 | 124.60 | 20,586 |
|
Jul 22, 2026
|
126.40 | 126.80 | 124.50 | 125.50 | 125.50 | 40,857 |
|
Jul 21, 2026
|
125.10 | 127.80 | 124.50 | 127.70 | 127.70 | 26,828 |
|
Jul 20, 2026
|
126.50 | 126.80 | 123.80 | 125.10 | 125.10 | 43,545 |
|
Jul 17, 2026
|
129.70 | 130.10 | 126.00 | 126.80 | 126.80 | 37,806 |
|
Jul 16, 2026
|
127.90 | 131.00 | 127.10 | 130.20 | 130.20 | 55,650 |
|
Jul 15, 2026
|
124.30 | 129.90 | 124.00 | 128.10 | 128.10 | 74,978 |
|
Jul 14, 2026
|
120.50 | 124.20 | 120.00 | 123.90 | 123.90 | 100,602 |
|
Jul 13, 2026
|
116.90 | 121.00 | 116.90 | 120.50 | 120.50 | 133,937 |
|
Jul 10, 2026
|
119.00 | 119.00 | 116.00 | 117.30 | 117.30 | 43,972 |
|
Jul 9, 2026
|
119.50 | 119.50 | 117.40 | 118.20 | 118.20 | 50,115 |
|
Jul 8, 2026
|
120.90 | 121.10 | 118.00 | 119.20 | 119.20 | 80,941 |
|
Jul 7, 2026
|
121.50 | 123.10 | 119.40 | 120.90 | 120.90 | 73,117 |
|
Jul 6, 2026
|
124.10 | 124.10 | 119.50 | 121.70 | 121.70 | 59,491 |
|
Jul 3, 2026
|
118.30 | 124.10 | 117.70 | 124.10 | 124.10 | 112,567 |
|
Jul 2, 2026
|
113.10 | 118.10 | 112.80 | 116.60 | 116.60 | 113,604 |
|
Jul 1, 2026
|
111.90 | 114.00 | 109.90 | 114.00 | 114.00 | 69,787 |
|
Jun 30, 2026
|
115.90 | 118.20 | 111.40 | 111.90 | 111.90 | 87,179 |
|
Jun 29, 2026
|
118.00 | 118.20 | 113.20 | 114.20 | 114.20 | 64,766 |
|
Jun 26, 2026
|
122.90 | 122.90 | 116.40 | 117.40 | 117.40 | 57,092 |
|
Jun 25, 2026
|
120.10 | 123.00 | 118.60 | 121.80 | 121.80 | 41,028 |
|
Jun 24, 2026
|
121.80 | 122.60 | 120.10 | 120.90 | 120.90 | 45,436 |
|
Jun 23, 2026
|
121.00 | 123.20 | 119.70 | 121.80 | 121.80 | 39,411 |
|
Jun 22, 2026
|
121.10 | 123.00 | 120.30 | 122.40 | 122.40 | 37,025 |
|
Jun 19, 2026
|
119.70 | 122.80 | 119.30 | 121.50 | 121.50 | 85,805 |
|
Jun 18, 2026
|
125.20 | 125.20 | 119.10 | 120.50 | 120.50 | 97,989 |
|
Jun 17, 2026
|
125.30 | 126.90 | 123.40 | 125.20 | 125.20 | 74,879 |
|
Jun 16, 2026
|
135.50 | 136.80 | 123.00 | 124.60 | 124.60 | 169,827 |
|
Jun 15, 2026
|
140.90 | 142.20 | 133.60 | 135.50 | 135.50 | 61,896 |
|
Jun 12, 2026
|
140.50 | 142.00 | 138.10 | 140.60 | 140.60 | 48,328 |
|
Jun 11, 2026
|
139.80 | 140.90 | 136.80 | 140.30 | 140.30 | 40,806 |
|
Jun 10, 2026
|
140.30 | 141.60 | 136.00 | 139.90 | 139.90 | 55,148 |
|
Jun 9, 2026
|
144.90 | 145.00 | 141.00 | 142.30 | 142.30 | 49,060 |
|
Jun 8, 2026
|
146.10 | 148.10 | 142.20 | 145.80 | 145.80 | 43,643 |
|
Jun 4, 2026
|
146.50 | 147.60 | 143.50 | 147.40 | 147.40 | 50,272 |
|
Jun 3, 2026
|
150.00 | 150.00 | 146.50 | 148.10 | 148.10 | 35,462 |
|
Jun 2, 2026
|
148.00 | 151.90 | 147.90 | 150.00 | 150.00 | 93,488 |
|
Jun 1, 2026
|
146.70 | 148.00 | 143.10 | 147.00 | 147.00 | 71,708 |
|
May 29, 2026
|
143.70 | 147.90 | 143.70 | 147.10 | 147.10 | 117,471 |
|
May 28, 2026
|
143.80 | 146.20 | 142.60 | 146.20 | 146.20 | 35,348 |
|
May 27, 2026
|
145.80 | 146.60 | 143.00 | 145.10 | 145.10 | 59,158 |
|
May 26, 2026
|
143.80 | 146.50 | 142.20 | 146.50 | 146.50 | 85,342 |
|
May 22, 2026
|
148.00 | 148.30 | 142.20 | 143.80 | 143.80 | 59,499 |
|
May 21, 2026
|
141.60 | 149.40 | 141.60 | 147.60 | 147.60 | 77,608 |
|
May 20, 2026
|
145.90 | 148.20 | 144.60 | 147.60 | 147.60 | 61,613 |
|
May 19, 2026
|
145.50 | 148.60 | 142.30 | 147.10 | 147.10 | 79,900 |
|
May 18, 2026
|
140.00 | 147.40 | 139.00 | 147.40 | 147.40 | 107,981 |
|
May 13, 2026
|
136.90 | 142.70 | 136.70 | 141.00 | 141.00 | 131,330 |
|
May 12, 2026
|
140.40 | 141.00 | 135.50 | 135.90 | 135.90 | 59,816 |
|
May 11, 2026
|
139.10 | 143.80 | 139.10 | 141.40 | 141.40 | 60,132 |
|
May 8, 2026
|
137.00 | 141.10 | 135.00 | 141.10 | 141.10 | 110,918 |
|
May 7, 2026
|
132.40 | 138.10 | 131.10 | 137.00 | 137.00 | 120,300 |
|
May 6, 2026
|
119.70 | 135.40 | 119.30 | 130.90 | 130.90 | 315,270 |
|
May 5, 2026
|
134.90 | 134.90 | 113.80 | 117.40 | 117.40 | 477,413 |
|
May 4, 2026
|
141.40 | 141.50 | 134.90 | 134.90 | 134.90 | 74,739 |
|
May 1, 2026
|
135.90 | 140.00 | 134.10 | 139.80 | 139.80 | 86,216 |
|
Apr 30, 2026
|
136.70 | 138.10 | 135.20 | 136.50 | 136.50 | 72,465 |
|
Apr 29, 2026
|
141.80 | 143.60 | 137.00 | 137.00 | 137.00 | 121,464 |
|
Apr 28, 2026
|
146.40 | 148.40 | 141.20 | 141.80 | 141.80 | 93,281 |
|
Apr 27, 2026
|
151.50 | 152.20 | 145.60 | 145.80 | 145.80 | 87,160 |
|
Apr 24, 2026
|
152.80 | 154.90 | 151.60 | 152.80 | 152.80 | 93,840 |
|
Apr 23, 2026
|
153.00 | 155.40 | 152.20 | 154.50 | 154.50 | 1,165,749 |
|
Apr 22, 2026
|
154.70 | 157.40 | 153.60 | 154.00 | 154.00 | 130,837 |
|
Apr 21, 2026
|
152.00 | 155.30 | 150.80 | 154.60 | 154.60 | 144,242 |
|
Apr 20, 2026
|
151.60 | 152.50 | 149.20 | 152.00 | 152.00 | 165,884 |
|
Apr 17, 2026
|
150.00 | 154.30 | 144.30 | 153.60 | 153.60 | 302,438 |
|
Apr 16, 2026
|
140.50 | 152.70 | 140.40 | 151.10 | 151.10 | 498,518 |
|
Apr 15, 2026
|
128.00 | 141.60 | 128.00 | 140.50 | 140.50 | 495,575 |
|
Apr 14, 2026
|
115.50 | 123.20 | 115.10 | 121.40 | 121.40 | 302,154 |
|
Apr 13, 2026
|
111.90 | 115.20 | 110.30 | 114.90 | 114.90 | 136,800 |
|
Apr 10, 2026
|
110.30 | 113.40 | 109.40 | 112.00 | 112.00 | 119,873 |
|
Apr 9, 2026
|
109.80 | 110.90 | 107.60 | 110.50 | 110.50 | 190,672 |
|
Apr 8, 2026
|
106.50 | 109.80 | 104.80 | 109.30 | 109.30 | 255,476 |
|
Apr 7, 2026
|
107.00 | 107.00 | 102.50 | 102.50 | 102.50 | 96,143 |
|
Apr 1, 2026
|
106.50 | 106.70 | 104.20 | 105.50 | 105.50 | 69,561 |
|
Mar 31, 2026
|
103.00 | 105.40 | 101.70 | 104.20 | 104.20 | 123,076 |
|
Mar 30, 2026
|
99.00 | 103.20 | 98.55 | 103.20 | 103.20 | 100,949 |
|
Mar 27, 2026
|
103.10 | 103.10 | 99.85 | 100.10 | 100.10 | 63,164 |
|
Mar 26, 2026
|
100.50 | 103.00 | 99.20 | 102.60 | 102.60 | 90,408 |
|
Mar 25, 2026
|
106.10 | 106.40 | 98.10 | 100.30 | 100.30 | 189,452 |
|
Mar 24, 2026
|
99.00 | 105.10 | 98.75 | 105.00 | 105.00 | 135,811 |
|
Mar 20, 2026
|
100.30 | 101.60 | 98.85 | 99.80 | 99.80 | 189,969 |
|
Mar 19, 2026
|
102.60 | 103.60 | 100.20 | 100.30 | 100.30 | 136,393 |
|
Mar 18, 2026
|
101.30 | 103.80 | 101.20 | 103.80 | 103.80 | 74,283 |
|
Mar 17, 2026
|
101.30 | 102.20 | 99.85 | 101.20 | 101.20 | 47,047 |
|
Mar 16, 2026
|
98.80 | 101.80 | 98.25 | 101.80 | 101.80 | 83,964 |
|
Mar 13, 2026
|
100.00 | 101.40 | 97.15 | 99.50 | 99.50 | 211,569 |
|
Mar 12, 2026
|
101.80 | 101.80 | 99.00 | 100.40 | 100.40 | 88,604 |
|
Mar 11, 2026
|
101.00 | 101.90 | 99.80 | 100.10 | 100.10 | 163,861 |
|
Mar 10, 2026
|
101.90 | 102.30 | 100.00 | 102.00 | 102.00 | 90,795 |
|
Mar 9, 2026
|
98.60 | 101.00 | 98.30 | 100.00 | 100.00 | 154,460 |
|
Mar 6, 2026
|
102.80 | 103.80 | 100.30 | 100.30 | 100.30 | 99,584 |
|
Mar 5, 2026
|
103.60 | 103.60 | 100.70 | 102.20 | 102.20 | 75,826 |
|
Mar 4, 2026
|
101.00 | 103.90 | 100.00 | 102.90 | 102.90 | 81,404 |
|
Mar 3, 2026
|
105.20 | 105.20 | 100.40 | 100.80 | 100.80 | 91,718 |
|
Mar 2, 2026
|
102.40 | 105.60 | 102.40 | 105.30 | 105.30 | 81,956 |
|
Feb 27, 2026
|
101.00 | 106.70 | 101.00 | 103.80 | 103.80 | 171,901 |
|
Feb 26, 2026
|
99.00 | 101.80 | 98.15 | 101.40 | 101.40 | 78,750 |
|
Feb 25, 2026
|
100.00 | 100.00 | 98.10 | 99.00 | 99.00 | 78,164 |
|
Feb 24, 2026
|
98.80 | 101.40 | 98.80 | 100.00 | 100.00 | 54,002 |
|
Feb 23, 2026
|
101.40 | 101.40 | 99.00 | 99.80 | 99.80 | 98,364 |
|
Feb 20, 2026
|
101.60 | 102.00 | 98.50 | 101.40 | 101.40 | 138,463 |
|
Feb 19, 2026
|
94.00 | 103.80 | 93.70 | 101.90 | 101.90 | 338,159 |
|
Feb 18, 2026
|
93.75 | 96.40 | 93.50 | 96.00 | 96.00 | 59,244 |
|
Feb 17, 2026
|
92.65 | 93.95 | 92.20 | 93.50 | 93.50 | 55,530 |
|
Feb 16, 2026
|
93.60 | 94.45 | 92.65 | 92.65 | 92.65 | 64,091 |
|
Feb 13, 2026
|
94.25 | 95.00 | 92.70 | 93.80 | 93.80 | 104,285 |
|
Feb 12, 2026
|
99.00 | 99.60 | 93.90 | 93.90 | 93.90 | 101,907 |
|
Feb 11, 2026
|
105.20 | 105.20 | 98.20 | 98.80 | 98.80 | 118,613 |
|
Feb 10, 2026
|
105.70 | 106.20 | 104.90 | 105.40 | 105.40 | 35,692 |
|
Feb 9, 2026
|
105.30 | 106.50 | 104.40 | 105.70 | 105.70 | 85,545 |
|
Feb 6, 2026
|
101.40 | 104.70 | 101.00 | 104.70 | 104.70 | 71,492 |
|
Feb 5, 2026
|
104.00 | 104.00 | 101.10 | 101.50 | 101.50 | 89,481 |
|
Feb 4, 2026
|
102.40 | 104.20 | 99.80 | 103.20 | 103.20 | 141,254 |
|
Feb 3, 2026
|
103.40 | 103.80 | 101.60 | 102.70 | 102.70 | 97,017 |
|
Feb 2, 2026
|
98.00 | 102.40 | 97.80 | 102.00 | 102.00 | 108,238 |
|
Jan 30, 2026
|
98.70 | 99.55 | 97.45 | 98.85 | 98.85 | 58,568 |
|
Jan 29, 2026
|
97.60 | 99.70 | 97.25 | 98.70 | 98.70 | 92,146 |
|
Jan 28, 2026
|
96.55 | 97.80 | 96.15 | 97.40 | 97.40 | 33,071 |
|
Jan 27, 2026
|
98.30 | 98.50 | 96.25 | 96.65 | 96.65 | 53,601 |
|
Jan 26, 2026
|
96.50 | 99.90 | 96.05 | 98.65 | 98.65 | 59,242 |
|
Jan 23, 2026
|
97.25 | 97.35 | 96.05 | 96.95 | 96.95 | 45,740 |
|
Jan 22, 2026
|
99.05 | 100.00 | 97.30 | 97.30 | 97.30 | 68,176 |
|
Jan 21, 2026
|
98.05 | 98.45 | 96.35 | 97.95 | 97.95 | 58,093 |
|
Jan 20, 2026
|
97.90 | 99.55 | 97.45 | 98.40 | 98.40 | 43,636 |
|
Jan 19, 2026
|
99.60 | 99.60 | 98.00 | 98.20 | 98.20 | 56,318 |
|
Jan 16, 2026
|
101.00 | 101.70 | 100.10 | 101.70 | 101.70 | 56,379 |
|
Jan 15, 2026
|
101.80 | 101.90 | 97.90 | 100.90 | 100.90 | 79,419 |
|
Jan 14, 2026
|
101.10 | 102.10 | 98.95 | 102.10 | 102.10 | 97,609 |
|
Jan 13, 2026
|
101.80 | 101.90 | 99.75 | 101.80 | 101.80 | 113,036 |
|
Jan 12, 2026
|
100.10 | 101.80 | 99.00 | 101.20 | 101.20 | 199,125 |
|
Jan 9, 2026
|
98.15 | 99.50 | 98.05 | 98.45 | 98.45 | 80,146 |
|
Jan 8, 2026
|
98.90 | 98.90 | 96.90 | 97.45 | 97.45 | 77,953 |
|
Jan 7, 2026
|
99.00 | 99.15 | 97.35 | 99.15 | 99.15 | 67,400 |
|
Jan 6, 2026
|
97.40 | 98.35 | 95.85 | 98.35 | 98.35 | 96,619 |
|
Jan 5, 2026
|
95.20 | 97.40 | 93.90 | 97.40 | 97.40 | 86,866 |
|
Jan 2, 2026
|
95.20 | 96.85 | 94.15 | 95.20 | 95.20 | 65,555 |
|
Dec 30, 2025
|
95.30 | 96.00 | 94.45 | 95.65 | 95.65 | 72,012 |
|
Dec 29, 2025
|
95.50 | 95.95 | 94.55 | 95.50 | 95.50 | 106,749 |
|
Dec 23, 2025
|
94.30 | 95.50 | 94.00 | 95.50 | 95.50 | 52,200 |
|
Dec 22, 2025
|
95.00 | 95.55 | 93.85 | 94.35 | 94.35 | 81,985 |
|
Dec 19, 2025
|
95.55 | 95.55 | 94.25 | 95.25 | 95.25 | 150,072 |
|
Dec 18, 2025
|
95.80 | 96.15 | 94.55 | 95.75 | 95.75 | 88,947 |
|
Dec 17, 2025
|
98.50 | 99.00 | 95.05 | 96.00 | 96.00 | 88,055 |
|
Dec 16, 2025
|
99.00 | 99.25 | 98.00 | 98.50 | 98.50 | 56,206 |
|
Dec 15, 2025
|
99.60 | 101.00 | 98.70 | 99.05 | 99.05 | 88,576 |
|
Dec 12, 2025
|
99.95 | 101.90 | 99.20 | 100.00 | 100.00 | 159,324 |
|
Dec 11, 2025
|
97.20 | 99.40 | 96.75 | 99.25 | 99.25 | 150,049 |
|
Dec 10, 2025
|
95.00 | 97.00 | 94.80 | 96.50 | 96.50 | 95,550 |
|
Dec 9, 2025
|
94.15 | 95.95 | 94.15 | 94.90 | 94.90 | 120,824 |
|
Dec 8, 2025
|
93.70 | 94.50 | 93.20 | 93.60 | 93.60 | 76,029 |
|
Dec 5, 2025
|
94.05 | 94.30 | 92.20 | 93.70 | 93.70 | 127,992 |
|
Dec 4, 2025
|
90.35 | 93.75 | 90.20 | 93.75 | 93.75 | 128,484 |
|
Dec 3, 2025
|
90.30 | 92.05 | 89.75 | 89.90 | 89.90 | 74,560 |
|
Dec 2, 2025
|
91.00 | 91.30 | 89.70 | 90.30 | 90.30 | 55,613 |
|
Dec 1, 2025
|
89.00 | 92.05 | 88.90 | 91.30 | 91.30 | 87,546 |
|
Nov 28, 2025
|
90.40 | 90.80 | 89.95 | 90.70 | 90.70 | 65,449 |
|
Nov 27, 2025
|
86.00 | 90.50 | 85.90 | 90.20 | 90.20 | 128,653 |
|
Nov 26, 2025
|
85.35 | 86.65 | 85.00 | 86.55 | 86.55 | 84,511 |
|
Nov 25, 2025
|
85.90 | 85.90 | 84.30 | 85.15 | 85.15 | 61,232 |
|
Nov 24, 2025
|
85.35 | 86.00 | 84.50 | 85.80 | 85.80 | 117,162 |
|
Nov 21, 2025
|
84.00 | 85.25 | 83.35 | 85.05 | 85.05 | 53,626 |
|
Nov 20, 2025
|
86.65 | 86.65 | 84.50 | 84.60 | 84.60 | 53,795 |
|
Nov 19, 2025
|
84.75 | 86.25 | 84.30 | 85.90 | 85.90 | 74,174 |
|
Nov 18, 2025
|
86.00 | 86.20 | 84.40 | 84.55 | 84.55 | 98,476 |
|
Nov 17, 2025
|
88.00 | 88.10 | 85.80 | 86.80 | 86.80 | 102,848 |
|
Nov 14, 2025
|
88.00 | 88.40 | 86.85 | 88.00 | 88.00 | 55,087 |
|
Nov 13, 2025
|
90.10 | 90.10 | 88.20 | 88.35 | 88.35 | 93,582 |
|
Nov 12, 2025
|
90.35 | 90.45 | 88.05 | 89.95 | 89.95 | 96,895 |
|
Nov 11, 2025
|
89.90 | 90.00 | 89.05 | 90.00 | 90.00 | 84,107 |
|
Nov 10, 2025
|
90.15 | 90.15 | 87.15 | 89.60 | 89.60 | 128,148 |
|
Nov 7, 2025
|
85.55 | 87.25 | 83.25 | 87.25 | 87.25 | 208,447 |
|
Nov 6, 2025
|
90.00 | 91.00 | 85.75 | 85.75 | 85.75 | 294,990 |
|
Nov 5, 2025
|
88.30 | 92.50 | 88.30 | 91.75 | 91.75 | 91,502 |
|
Nov 4, 2025
|
89.00 | 90.10 | 88.40 | 89.30 | 89.30 | 61,444 |
|
Nov 3, 2025
|
91.25 | 92.10 | 89.75 | 90.00 | 90.00 | 73,802 |
|
Oct 31, 2025
|
90.15 | 91.50 | 89.85 | 91.25 | 91.25 | 95,699 |
|
Oct 30, 2025
|
92.40 | 92.40 | 89.40 | 90.05 | 90.05 | 101,390 |
