Dampskibsselskabet Norden A/S (CPH:DNORD)
Denmark · Delayed Price · Currency is DKK 245.00
-3.00 (-1.21%)
Nov 6, 2025, 4:59 PM CET
Dampskibsselskabet Norden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 248.00 | 252.20 | 244.00 | 244.40 | 244.40 | -1.45% | 27,661 |
| 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 |
| Oct 16, 2025 | 244.00 | 247.20 | 244.00 | 247.20 | 245.32 | 1.31% | 42,803 |
| Oct 15, 2025 | 240.40 | 246.40 | 240.40 | 244.00 | 242.14 | 1.75% | 58,968 |
| Oct 14, 2025 | 236.00 | 242.20 | 234.80 | 239.80 | 237.97 | 1.35% | 45,367 |
| Oct 13, 2025 | 239.40 | 239.40 | 229.20 | 236.60 | 234.80 | -1.83% | 75,909 |
| Oct 10, 2025 | 235.60 | 241.20 | 233.60 | 241.00 | 239.16 | 2.21% | 69,717 |
| Oct 9, 2025 | 235.00 | 237.60 | 233.20 | 235.80 | 234.00 | 0.86% | 47,380 |
| Oct 8, 2025 | 234.80 | 241.80 | 232.00 | 233.80 | 232.02 | -0.51% | 63,366 |
| Oct 7, 2025 | 237.20 | 238.20 | 233.00 | 235.00 | 233.21 | -0.93% | 62,832 |
| Oct 6, 2025 | 235.20 | 238.20 | 232.20 | 237.20 | 235.39 | 0.85% | 39,864 |
| Oct 3, 2025 | 232.00 | 235.20 | 230.40 | 235.20 | 233.41 | 1.82% | 45,481 |
| Oct 2, 2025 | 232.00 | 234.60 | 230.00 | 231.00 | 229.24 | -0.26% | 64,086 |
| Oct 1, 2025 | 230.40 | 235.00 | 229.20 | 231.60 | 229.84 | 0.35% | 40,559 |
| Sep 30, 2025 | 236.00 | 236.60 | 229.40 | 230.80 | 229.04 | -1.54% | 43,659 |
| Sep 29, 2025 | 236.00 | 236.00 | 232.00 | 234.40 | 232.61 | -0.68% | 31,863 |
| Sep 26, 2025 | 232.00 | 238.20 | 231.60 | 236.00 | 234.20 | 1.46% | 57,478 |
| Sep 25, 2025 | 239.00 | 239.80 | 232.60 | 232.60 | 230.83 | -3.00% | 40,363 |
| Sep 24, 2025 | 239.80 | 242.00 | 238.20 | 239.80 | 237.97 | - | 45,307 |
| Sep 23, 2025 | 242.00 | 244.60 | 234.20 | 239.80 | 237.97 | -0.66% | 74,997 |
| Sep 22, 2025 | 242.20 | 243.00 | 239.60 | 241.40 | 239.56 | -1.07% | 34,718 |
| Sep 19, 2025 | 250.00 | 250.00 | 243.00 | 244.00 | 242.14 | -2.24% | 99,818 |
| Sep 18, 2025 | 248.40 | 252.20 | 247.20 | 249.60 | 247.70 | 0.73% | 49,584 |
| Sep 17, 2025 | 250.00 | 251.00 | 245.20 | 247.80 | 245.91 | -0.88% | 45,349 |
| Sep 16, 2025 | 248.60 | 251.80 | 246.40 | 250.00 | 248.10 | 0.97% | 53,290 |
| Sep 15, 2025 | 239.20 | 248.00 | 239.20 | 247.60 | 245.71 | 3.60% | 68,072 |
| Sep 12, 2025 | 238.20 | 241.60 | 236.40 | 239.00 | 237.18 | 1.10% | 36,161 |
| Sep 11, 2025 | 241.00 | 241.60 | 235.20 | 236.40 | 234.60 | -1.83% | 56,412 |
| Sep 10, 2025 | 242.60 | 242.80 | 238.60 | 240.80 | 238.97 | -0.58% | 49,822 |
| Sep 9, 2025 | 242.80 | 249.40 | 241.60 | 242.20 | 240.35 | -0.33% | 65,997 |
| Sep 8, 2025 | 242.80 | 246.00 | 242.00 | 243.00 | 241.15 | 0.83% | 60,249 |
| Sep 5, 2025 | 243.80 | 245.00 | 240.40 | 241.00 | 239.16 | -0.90% | 47,423 |
| Sep 4, 2025 | 238.40 | 245.80 | 237.40 | 243.20 | 241.35 | 2.79% | 97,223 |
| Sep 3, 2025 | 233.00 | 239.00 | 230.40 | 236.60 | 234.80 | 1.55% | 59,951 |
| Sep 2, 2025 | 229.00 | 237.80 | 228.00 | 233.00 | 231.22 | 2.28% | 98,294 |
| Sep 1, 2025 | 228.80 | 231.20 | 226.60 | 227.80 | 226.06 | - | 67,073 |
| Aug 29, 2025 | 231.40 | 232.00 | 227.40 | 227.80 | 226.06 | -1.47% | 50,007 |