Dampskibsselskabet Norden A/S (CPH:DNORD)
Denmark · Delayed Price · Currency is DKK 252.00
+2.20 (0.88%)
Dec 30, 2025, 4:59 PM CET
Dampskibsselskabet Norden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 244.20 | 246.80 | 241.00 | 246.80 | 246.80 | 1.82% | 62,689 |
| Nov 7, 2025 | 245.00 | 247.00 | 240.60 | 242.40 | 242.40 | -1.06% | 50,973 |
| Nov 6, 2025 | 248.00 | 252.20 | 244.00 | 245.00 | 245.00 | -1.21% | 48,379 |
| Nov 5, 2025 | 241.80 | 249.80 | 240.60 | 248.00 | 248.00 | 1.89% | 45,711 |
| Nov 4, 2025 | 250.60 | 250.60 | 243.40 | 243.40 | 243.40 | -3.49% | 61,468 |
| Nov 3, 2025 | 260.20 | 260.20 | 250.60 | 252.20 | 252.20 | -2.63% | 90,926 |
| Oct 31, 2025 | 255.60 | 260.60 | 250.20 | 259.00 | 259.00 | -1.30% | 109,053 |
| Oct 30, 2025 | 268.20 | 270.20 | 262.40 | 262.40 | 260.40 | -2.16% | 69,138 |
| Oct 29, 2025 | 273.40 | 273.40 | 268.20 | 268.20 | 266.16 | -1.76% | 73,672 |
| Oct 28, 2025 | 260.40 | 273.20 | 257.40 | 273.00 | 270.92 | 6.14% | 168,123 |
| Oct 27, 2025 | 254.60 | 257.60 | 253.00 | 257.20 | 255.24 | 1.42% | 37,732 |
| Oct 24, 2025 | 255.00 | 256.60 | 250.80 | 253.60 | 251.67 | -0.55% | 31,736 |
| Oct 23, 2025 | 249.60 | 255.00 | 248.40 | 255.00 | 253.06 | 3.49% | 79,245 |
| Oct 22, 2025 | 246.00 | 249.20 | 245.20 | 246.40 | 244.52 | -0.16% | 90,743 |
| Oct 21, 2025 | 255.20 | 255.40 | 246.80 | 246.80 | 244.92 | -3.29% | 60,237 |
| Oct 20, 2025 | 248.60 | 256.20 | 245.80 | 255.20 | 253.25 | 3.24% | 78,363 |
| Oct 17, 2025 | 245.40 | 248.40 | 243.80 | 247.20 | 245.32 | - | 43,897 |