Dampskibsselskabet Norden A/S (CPH:DNORD)
Denmark · Delayed Price · Currency is DKK 280.40
-2.00 (-0.71%)
At close: Jan 26, 2026
Dampskibsselskabet Norden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 281.00 | 282.80 | 277.20 | 280.40 | 280.40 | -0.71% | 44,879 |
| Jan 23, 2026 | 281.20 | 287.00 | 277.60 | 282.40 | 282.40 | 0.43% | 61,485 |
| Jan 22, 2026 | 285.40 | 287.60 | 281.20 | 281.20 | 281.20 | -0.64% | 68,458 |
| Jan 21, 2026 | 273.80 | 283.80 | 271.60 | 283.00 | 283.00 | 3.36% | 86,437 |
| Jan 20, 2026 | 275.80 | 277.20 | 271.40 | 273.80 | 273.80 | -1.23% | 50,109 |
| Jan 19, 2026 | 279.00 | 280.00 | 275.00 | 277.20 | 277.20 | -3.55% | 95,898 |
| Jan 16, 2026 | 283.60 | 287.80 | 283.60 | 287.40 | 287.40 | 1.70% | 59,255 |
| Jan 15, 2026 | 288.80 | 289.00 | 280.60 | 282.60 | 282.60 | -2.21% | 85,178 |
| Jan 14, 2026 | 278.60 | 289.00 | 276.20 | 289.00 | 289.00 | 1.83% | 113,498 |
| Jan 13, 2026 | 280.40 | 286.40 | 277.40 | 283.80 | 283.80 | 1.50% | 77,296 |
| Jan 12, 2026 | 279.80 | 280.00 | 272.60 | 279.60 | 279.60 | -0.07% | 64,858 |
| Jan 9, 2026 | 282.20 | 287.60 | 278.20 | 279.80 | 279.80 | - | 81,177 |
| Jan 8, 2026 | 276.00 | 281.40 | 275.00 | 279.80 | 279.80 | 1.38% | 144,400 |
| Jan 7, 2026 | 263.00 | 276.00 | 261.00 | 276.00 | 276.00 | 4.94% | 146,619 |
| Jan 6, 2026 | 254.00 | 263.00 | 254.00 | 263.00 | 263.00 | 3.62% | 84,617 |
| Jan 5, 2026 | 250.60 | 253.80 | 246.00 | 253.80 | 253.80 | 1.28% | 50,474 |
| Jan 2, 2026 | 252.00 | 255.00 | 248.00 | 250.60 | 250.60 | -0.56% | 57,462 |
| Dec 30, 2025 | 249.00 | 252.40 | 248.60 | 252.00 | 252.00 | 0.88% | 48,808 |
| Dec 29, 2025 | 242.40 | 249.80 | 242.40 | 249.80 | 249.80 | 3.05% | 71,433 |
| Dec 23, 2025 | 238.00 | 242.40 | 236.40 | 242.40 | 242.40 | 1.85% | 72,790 |
| Dec 22, 2025 | 243.80 | 245.20 | 238.00 | 238.00 | 238.00 | -2.30% | 79,048 |
| Dec 19, 2025 | 246.80 | 247.20 | 238.00 | 243.60 | 243.60 | -1.30% | 109,375 |
| Dec 18, 2025 | 248.00 | 249.40 | 245.40 | 246.80 | 246.80 | -1.04% | 45,470 |
| Dec 17, 2025 | 253.40 | 255.00 | 249.00 | 249.40 | 249.40 | -1.58% | 49,791 |
| Dec 16, 2025 | 252.20 | 254.20 | 250.00 | 253.40 | 253.40 | 0.24% | 43,516 |
| Dec 15, 2025 | 256.60 | 257.40 | 252.80 | 252.80 | 252.80 | -1.56% | 53,973 |
| Dec 12, 2025 | 267.20 | 267.40 | 256.20 | 256.80 | 256.80 | -3.89% | 78,968 |
| Dec 11, 2025 | 261.80 | 267.20 | 261.80 | 267.20 | 267.20 | 2.38% | 62,173 |
| Dec 10, 2025 | 264.20 | 266.00 | 260.20 | 261.00 | 261.00 | -1.21% | 40,204 |
| Dec 9, 2025 | 263.20 | 266.40 | 261.60 | 264.20 | 264.20 | 0.38% | 42,927 |
| Dec 8, 2025 | 260.60 | 265.20 | 260.60 | 263.20 | 263.20 | 1.00% | 49,272 |
| Dec 5, 2025 | 266.40 | 266.40 | 260.40 | 260.60 | 260.60 | -2.03% | 48,859 |
| Dec 4, 2025 | 267.80 | 270.40 | 266.00 | 266.00 | 266.00 | 0.08% | 55,170 |
| Dec 3, 2025 | 261.40 | 270.80 | 261.40 | 265.80 | 265.80 | 2.70% | 100,514 |
| Dec 2, 2025 | 264.40 | 265.60 | 256.60 | 258.80 | 258.80 | -2.12% | 58,913 |
| Dec 1, 2025 | 254.80 | 267.40 | 252.60 | 264.40 | 264.40 | 4.34% | 128,195 |
| Nov 28, 2025 | 250.80 | 253.40 | 249.80 | 253.40 | 253.40 | 1.12% | 27,779 |
| Nov 27, 2025 | 253.00 | 255.00 | 249.80 | 250.60 | 250.60 | -0.71% | 30,570 |
| Nov 26, 2025 | 246.80 | 252.40 | 246.20 | 252.40 | 252.40 | 2.27% | 52,149 |
| Nov 25, 2025 | 245.00 | 247.60 | 241.60 | 246.80 | 246.80 | 0.57% | 73,230 |
| Nov 24, 2025 | 248.60 | 249.40 | 243.80 | 245.40 | 245.40 | -0.49% | 63,341 |
| Nov 21, 2025 | 248.60 | 248.60 | 244.00 | 246.60 | 246.60 | -2.14% | 31,357 |
| Nov 20, 2025 | 255.00 | 255.00 | 250.60 | 252.00 | 252.00 | -0.87% | 35,232 |
| Nov 19, 2025 | 249.20 | 254.60 | 248.20 | 254.20 | 254.20 | 2.75% | 62,981 |
| Nov 18, 2025 | 252.00 | 252.60 | 246.40 | 247.40 | 247.40 | -1.28% | 49,103 |
| Nov 17, 2025 | 242.60 | 251.80 | 242.20 | 250.60 | 250.60 | 3.30% | 75,969 |
| Nov 14, 2025 | 240.00 | 243.00 | 239.60 | 242.60 | 242.60 | 0.66% | 40,675 |
| Nov 13, 2025 | 246.00 | 246.80 | 238.80 | 241.00 | 241.00 | -1.47% | 53,482 |
| Nov 12, 2025 | 244.40 | 248.00 | 242.80 | 244.60 | 244.60 | 0.41% | 38,777 |
| Nov 11, 2025 | 247.00 | 248.00 | 243.60 | 243.60 | 243.60 | -1.30% | 67,711 |