Dampskibsselskabet Norden A/S (CPH:DNORD)
Denmark · Delayed Price · Currency is DKK 236.60
-4.40 (-1.83%)
Oct 13, 2025, 4:59 PM CET
Dampskibsselskabet Norden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 239.40 | 239.40 | 229.20 | 236.60 | 236.60 | -1.83% | 75,909 |
| Oct 10, 2025 | 235.60 | 241.20 | 233.60 | 241.00 | 241.00 | 2.21% | 69,717 |
| Oct 9, 2025 | 235.00 | 237.60 | 233.20 | 235.80 | 235.80 | 0.86% | 47,380 |
| Oct 8, 2025 | 234.80 | 241.80 | 232.00 | 233.80 | 233.80 | -0.51% | 63,366 |
| Oct 7, 2025 | 237.20 | 238.20 | 233.00 | 235.00 | 235.00 | -0.93% | 62,832 |
| Oct 6, 2025 | 235.20 | 238.20 | 232.20 | 237.20 | 237.20 | 0.85% | 39,864 |
| Oct 3, 2025 | 232.00 | 235.20 | 230.40 | 235.20 | 235.20 | 1.82% | 45,481 |
| Oct 2, 2025 | 232.00 | 234.60 | 230.00 | 231.00 | 231.00 | -0.26% | 64,086 |
| Oct 1, 2025 | 230.40 | 235.00 | 229.20 | 231.60 | 231.60 | 0.35% | 40,559 |
| Sep 30, 2025 | 236.00 | 236.60 | 229.40 | 230.80 | 230.80 | -1.54% | 43,659 |
| Sep 29, 2025 | 236.00 | 236.00 | 232.00 | 234.40 | 234.40 | -0.68% | 31,863 |
| Sep 26, 2025 | 232.00 | 238.20 | 231.60 | 236.00 | 236.00 | 1.46% | 57,478 |
| Sep 25, 2025 | 239.00 | 239.80 | 232.60 | 232.60 | 232.60 | -3.00% | 40,363 |
| Sep 24, 2025 | 239.80 | 242.00 | 238.20 | 239.80 | 239.80 | - | 45,307 |
| Sep 23, 2025 | 242.00 | 244.60 | 234.20 | 239.80 | 239.80 | -0.66% | 74,997 |
| Sep 22, 2025 | 242.20 | 243.00 | 239.60 | 241.40 | 241.40 | -1.07% | 34,718 |
| Sep 19, 2025 | 250.00 | 250.00 | 243.00 | 244.00 | 244.00 | -2.24% | 99,818 |
| Sep 18, 2025 | 248.40 | 252.20 | 247.20 | 249.60 | 249.60 | 0.73% | 49,584 |
| Sep 17, 2025 | 250.00 | 251.00 | 245.20 | 247.80 | 247.80 | -0.88% | 45,349 |
| Sep 16, 2025 | 248.60 | 251.80 | 246.40 | 250.00 | 250.00 | 0.97% | 53,290 |
| Sep 15, 2025 | 239.20 | 248.00 | 239.20 | 247.60 | 247.60 | 3.60% | 68,072 |
| Sep 12, 2025 | 238.20 | 241.60 | 236.40 | 239.00 | 239.00 | 1.10% | 36,161 |
| Sep 11, 2025 | 241.00 | 241.60 | 235.20 | 236.40 | 236.40 | -1.83% | 56,412 |
| Sep 10, 2025 | 242.60 | 242.80 | 238.60 | 240.80 | 240.80 | -0.58% | 49,822 |
| Sep 9, 2025 | 242.80 | 249.40 | 241.60 | 242.20 | 242.20 | -0.33% | 65,997 |
| Sep 8, 2025 | 242.80 | 246.00 | 242.00 | 243.00 | 243.00 | 0.83% | 60,249 |
| Sep 5, 2025 | 243.80 | 245.00 | 240.40 | 241.00 | 241.00 | -0.90% | 47,423 |
| 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 |