Dampskibsselskabet Norden A/S (CPH:DNORD)
Denmark · Delayed Price · Currency is DKK 283.40
-8.80 (-3.01%)
Mar 9, 2026, 11:20 AM CET
Dampskibsselskabet Norden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 295.40 | 296.00 | 287.60 | 292.20 | 292.20 | -0.81% | 171,905 |
| Mar 5, 2026 | 304.60 | 304.60 | 291.40 | 294.60 | 294.60 | -3.66% | 208,106 |
| Mar 4, 2026 | 311.60 | 312.80 | 298.40 | 305.80 | 305.80 | -1.35% | 137,012 |
| Mar 3, 2026 | 316.00 | 318.40 | 304.00 | 310.00 | 310.00 | 2.45% | 274,256 |
| Mar 2, 2026 | 290.60 | 303.60 | 287.60 | 302.60 | 302.60 | 6.77% | 209,828 |
| Feb 27, 2026 | 281.60 | 285.00 | 276.00 | 283.40 | 283.40 | 0.64% | 64,704 |
| Feb 26, 2026 | 279.60 | 286.80 | 277.60 | 281.60 | 281.60 | 0.72% | 65,611 |
| Feb 25, 2026 | 283.40 | 288.60 | 278.60 | 279.60 | 279.60 | -1.20% | 66,134 |
| Feb 24, 2026 | 273.00 | 286.20 | 273.00 | 283.00 | 283.00 | 4.12% | 86,464 |
| Feb 23, 2026 | 285.00 | 285.60 | 271.80 | 271.80 | 271.80 | -5.10% | 81,127 |
| Feb 20, 2026 | 282.20 | 286.40 | 280.20 | 286.40 | 286.40 | 1.42% | 55,342 |
| Feb 19, 2026 | 278.00 | 283.80 | 275.60 | 282.40 | 282.40 | 0.21% | 72,116 |
| Feb 18, 2026 | 273.60 | 282.80 | 271.00 | 281.80 | 281.80 | 3.83% | 149,505 |
| Feb 17, 2026 | 273.80 | 274.00 | 269.80 | 271.40 | 271.40 | -0.95% | 42,207 |
| Feb 16, 2026 | 271.60 | 274.40 | 268.40 | 274.00 | 274.00 | 0.96% | 53,391 |
| Feb 13, 2026 | 266.80 | 271.40 | 262.00 | 271.40 | 271.40 | 1.95% | 58,983 |
| Feb 12, 2026 | 265.40 | 274.40 | 265.40 | 266.20 | 266.20 | 0.76% | 69,666 |
| Feb 11, 2026 | 266.60 | 268.00 | 264.20 | 264.20 | 264.20 | -0.83% | 48,968 |
| Feb 10, 2026 | 267.80 | 272.60 | 266.00 | 266.40 | 266.40 | -0.45% | 60,131 |
| Feb 9, 2026 | 269.00 | 270.20 | 264.60 | 267.60 | 267.60 | - | 58,280 |
| Feb 6, 2026 | 255.60 | 267.60 | 253.60 | 267.60 | 267.60 | 5.19% | 106,775 |
| Feb 5, 2026 | 247.60 | 258.20 | 245.40 | 254.40 | 254.40 | 2.17% | 152,421 |
| Feb 4, 2026 | 274.40 | 276.80 | 245.60 | 249.00 | 249.00 | -12.88% | 309,209 |
| Feb 3, 2026 | 289.00 | 291.80 | 285.00 | 285.80 | 285.80 | -0.49% | 53,662 |
| Feb 2, 2026 | 283.00 | 287.20 | 280.40 | 287.20 | 287.20 | 0.84% | 35,090 |
| Jan 30, 2026 | 286.20 | 288.20 | 280.80 | 284.80 | 284.80 | 0.14% | 53,588 |
| Jan 29, 2026 | 281.20 | 288.60 | 281.20 | 284.40 | 284.40 | 1.28% | 67,829 |
| Jan 28, 2026 | 282.00 | 282.00 | 276.20 | 280.80 | 280.80 | -0.35% | 50,727 |
| Jan 27, 2026 | 280.60 | 283.00 | 278.80 | 281.80 | 281.80 | 0.50% | 38,784 |
| 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 |