Dampskibsselskabet Norden A/S (CPH:DNORD)
Denmark · Delayed Price · Currency is DKK 241.00
-2.20 (-0.90%)
Sep 5, 2025, 4:59 PM CET
Dampskibsselskabet Norden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 243.80 | 245.00 | 243.00 | 243.20 | 243.20 | - | 1,662 |
| Sep 4, 2025 | 238.40 | 245.80 | 237.40 | 243.20 | 243.20 | 2.79% | 97,223 |
| Sep 3, 2025 | 233.00 | 239.00 | 230.40 | 236.60 | 236.60 | 1.55% | 59,951 |
| Sep 2, 2025 | 229.00 | 237.80 | 228.00 | 233.00 | 233.00 | 2.28% | 98,294 |
| Sep 1, 2025 | 228.80 | 231.20 | 226.60 | 227.80 | 227.80 | - | 67,073 |
| Aug 29, 2025 | 231.40 | 232.00 | 227.40 | 227.80 | 227.80 | -1.47% | 50,007 |
| Aug 28, 2025 | 228.00 | 232.80 | 228.00 | 231.20 | 231.20 | 2.03% | 48,004 |
| Aug 27, 2025 | 227.00 | 227.40 | 224.60 | 226.60 | 226.60 | 0.44% | 33,705 |
| Aug 26, 2025 | 226.40 | 227.00 | 222.60 | 225.60 | 225.60 | -0.53% | 51,391 |
| Aug 25, 2025 | 230.00 | 233.00 | 225.80 | 226.80 | 226.80 | -0.70% | 36,332 |
| Aug 22, 2025 | 224.20 | 229.60 | 223.60 | 228.40 | 228.40 | 2.51% | 75,925 |
| Aug 21, 2025 | 216.60 | 223.80 | 216.60 | 222.80 | 222.80 | 2.86% | 49,708 |
| Aug 20, 2025 | 217.60 | 219.80 | 216.60 | 216.60 | 216.60 | -1.01% | 61,044 |
| Aug 19, 2025 | 216.60 | 221.00 | 216.60 | 218.80 | 218.80 | 1.20% | 43,912 |
| Aug 18, 2025 | 215.80 | 217.80 | 212.00 | 216.20 | 216.20 | 0.19% | 75,532 |
| Aug 15, 2025 | 225.60 | 228.00 | 215.80 | 215.80 | 215.80 | -4.60% | 106,015 |
| Aug 14, 2025 | 235.00 | 238.40 | 220.40 | 226.20 | 224.20 | -4.96% | 210,695 |
| Aug 13, 2025 | 240.40 | 242.00 | 238.00 | 238.00 | 235.90 | -0.92% | 37,919 |
| Aug 12, 2025 | 234.80 | 240.60 | 234.80 | 240.20 | 238.08 | 2.65% | 52,727 |
| Aug 11, 2025 | 241.80 | 241.80 | 233.60 | 234.00 | 231.93 | -3.23% | 64,112 |
| Aug 8, 2025 | 241.20 | 244.60 | 240.00 | 241.80 | 239.66 | 1.68% | 81,512 |
| Aug 7, 2025 | 238.00 | 242.20 | 234.60 | 237.80 | 235.70 | -0.08% | 67,369 |
| Aug 6, 2025 | 239.00 | 243.00 | 236.00 | 238.00 | 235.90 | 0.34% | 65,816 |
| Aug 5, 2025 | 231.80 | 237.20 | 228.80 | 237.20 | 235.10 | 2.42% | 77,677 |
| Aug 4, 2025 | 225.40 | 231.60 | 225.40 | 231.60 | 229.55 | 2.30% | 72,999 |
| Aug 1, 2025 | 226.20 | 228.40 | 223.80 | 226.40 | 224.40 | -0.61% | 53,042 |
| Jul 31, 2025 | 229.40 | 232.20 | 227.00 | 227.80 | 225.79 | -1.73% | 71,928 |
| Jul 30, 2025 | 234.00 | 234.20 | 230.40 | 231.80 | 229.75 | -1.11% | 60,516 |
| Jul 29, 2025 | 238.00 | 243.00 | 233.60 | 234.40 | 232.33 | -1.76% | 106,588 |
| Jul 28, 2025 | 234.80 | 240.60 | 234.80 | 238.60 | 236.49 | 1.71% | 70,704 |
| Jul 25, 2025 | 237.20 | 238.20 | 233.80 | 234.60 | 232.53 | -1.10% | 64,171 |
| Jul 24, 2025 | 232.80 | 237.20 | 232.40 | 237.20 | 235.10 | 1.63% | 76,110 |
| Jul 23, 2025 | 228.00 | 233.40 | 227.80 | 233.40 | 231.34 | 3.09% | 83,915 |
| Jul 22, 2025 | 218.00 | 226.40 | 218.00 | 226.40 | 224.40 | 2.35% | 52,333 |
| Jul 21, 2025 | 224.60 | 227.40 | 221.00 | 221.20 | 219.24 | -2.21% | 52,806 |
| Jul 18, 2025 | 227.00 | 228.20 | 224.40 | 226.20 | 224.20 | -0.18% | 47,985 |
| Jul 17, 2025 | 224.00 | 229.20 | 222.20 | 226.60 | 224.60 | 0.89% | 39,564 |
| Jul 16, 2025 | 225.40 | 225.40 | 221.40 | 224.60 | 222.61 | -0.27% | 45,098 |
| Jul 15, 2025 | 224.00 | 225.20 | 222.00 | 225.20 | 223.21 | 1.26% | 57,034 |
| Jul 14, 2025 | 223.00 | 223.00 | 218.40 | 222.40 | 220.43 | -0.71% | 59,657 |
| Jul 11, 2025 | 216.80 | 231.60 | 216.60 | 224.00 | 222.02 | 3.80% | 191,311 |
| Jul 10, 2025 | 215.00 | 218.20 | 210.20 | 215.80 | 213.89 | 2.86% | 85,895 |
| Jul 9, 2025 | 213.00 | 215.20 | 208.60 | 209.80 | 207.95 | -1.50% | 51,580 |
| Jul 8, 2025 | 204.80 | 214.60 | 204.20 | 213.00 | 211.12 | 4.00% | 93,229 |
| Jul 7, 2025 | 203.00 | 205.20 | 201.80 | 204.80 | 202.99 | 0.10% | 101,540 |
| Jul 4, 2025 | 203.60 | 204.60 | 200.60 | 204.60 | 202.79 | 0.49% | 24,036 |
| Jul 3, 2025 | 200.80 | 204.80 | 200.80 | 203.60 | 201.80 | 1.90% | 46,883 |
| Jul 2, 2025 | 197.40 | 199.80 | 195.30 | 199.80 | 198.03 | 2.30% | 58,160 |
| Jul 1, 2025 | 201.20 | 201.20 | 194.90 | 195.30 | 193.57 | -2.93% | 94,292 |
| Jun 30, 2025 | 206.00 | 207.60 | 200.80 | 201.20 | 199.42 | -2.24% | 52,644 |