Dampskibsselskabet Norden A/S (CPH:DNORD)
Denmark · Delayed Price · Currency is DKK 309.60
-2.20 (-0.71%)
May 8, 2026, 4:59 PM CET
Dampskibsselskabet Norden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 312.00 | 319.40 | 296.00 | 309.60 | 309.60 | -0.71% | 92,640 |
| May 7, 2026 | 309.80 | 322.80 | 309.80 | 311.80 | 311.80 | 0.39% | 86,466 |
| May 6, 2026 | 314.40 | 326.00 | 296.20 | 310.60 | 308.60 | -0.51% | 148,595 |
| May 5, 2026 | 308.40 | 318.00 | 300.00 | 312.20 | 310.19 | 1.36% | 125,207 |
| May 4, 2026 | 299.60 | 308.00 | 297.60 | 308.00 | 306.02 | 2.87% | 55,482 |
| May 1, 2026 | 298.00 | 301.40 | 291.20 | 299.40 | 297.47 | -0.33% | 36,312 |
| Apr 30, 2026 | 304.40 | 305.20 | 298.40 | 300.40 | 298.47 | -0.92% | 56,200 |
| Apr 29, 2026 | 306.40 | 310.00 | 303.20 | 303.20 | 301.25 | -0.72% | 65,612 |
| Apr 28, 2026 | 300.00 | 314.80 | 298.00 | 305.40 | 303.43 | 6.71% | 164,347 |
| Apr 27, 2026 | 286.00 | 294.20 | 282.40 | 286.20 | 284.36 | -0.28% | 63,390 |
| Apr 24, 2026 | 285.80 | 288.80 | 284.80 | 287.00 | 285.15 | -0.07% | 47,361 |
| Apr 23, 2026 | 286.00 | 292.00 | 285.80 | 287.20 | 285.35 | 0.98% | 54,129 |
| Apr 22, 2026 | 290.80 | 291.60 | 283.80 | 284.40 | 282.57 | -2.00% | 60,423 |
| Apr 21, 2026 | 288.80 | 296.80 | 288.80 | 290.20 | 288.33 | 0.90% | 74,963 |
| Apr 20, 2026 | 288.60 | 289.00 | 283.80 | 287.60 | 285.75 | -0.35% | 50,729 |
| Apr 17, 2026 | 282.40 | 289.80 | 281.80 | 288.60 | 286.74 | 1.76% | 56,400 |
| Apr 16, 2026 | 286.40 | 287.60 | 282.00 | 283.60 | 281.77 | -1.73% | 60,674 |
| Apr 15, 2026 | 282.60 | 290.00 | 281.60 | 288.60 | 286.74 | 1.62% | 52,956 |
| Apr 14, 2026 | 290.60 | 290.80 | 280.40 | 284.00 | 282.17 | -2.27% | 78,777 |
| Apr 13, 2026 | 281.20 | 290.60 | 280.00 | 290.60 | 288.73 | 2.47% | 55,417 |
| Apr 10, 2026 | 290.40 | 290.40 | 282.40 | 283.60 | 281.77 | -2.88% | 67,999 |
| Apr 9, 2026 | 287.00 | 297.40 | 287.00 | 292.00 | 290.12 | 2.03% | 68,576 |
| Apr 8, 2026 | 299.80 | 299.80 | 281.00 | 286.20 | 284.36 | -1.65% | 103,768 |
| Apr 7, 2026 | 295.80 | 301.80 | 290.80 | 291.00 | 289.13 | -1.42% | 81,215 |
| Apr 1, 2026 | 297.00 | 297.40 | 289.80 | 295.20 | 293.30 | 0.48% | 48,150 |
| Mar 31, 2026 | 288.20 | 295.60 | 285.20 | 293.80 | 291.91 | 1.73% | 42,568 |
| Mar 30, 2026 | 279.60 | 290.60 | 278.60 | 288.80 | 286.94 | 2.92% | 62,746 |
| Mar 27, 2026 | 289.60 | 289.60 | 280.40 | 280.60 | 278.79 | -3.31% | 51,014 |
| Mar 26, 2026 | 282.80 | 290.80 | 282.80 | 290.20 | 288.33 | 3.94% | 67,733 |
| Mar 25, 2026 | 291.00 | 293.60 | 279.00 | 279.20 | 277.40 | -3.19% | 62,028 |
| Mar 24, 2026 | 273.40 | 288.40 | 272.80 | 288.40 | 286.54 | 5.87% | 69,692 |
| Mar 23, 2026 | 265.00 | 277.40 | 260.60 | 272.40 | 270.65 | -1.09% | 89,405 |
| Mar 20, 2026 | 282.00 | 284.40 | 275.00 | 275.40 | 273.63 | -2.96% | 111,722 |
| Mar 19, 2026 | 284.80 | 285.80 | 280.40 | 283.80 | 281.97 | -1.46% | 70,768 |
| Mar 18, 2026 | 274.40 | 288.20 | 273.20 | 288.00 | 286.15 | 5.26% | 57,600 |
| Mar 17, 2026 | 269.20 | 274.20 | 265.40 | 273.60 | 271.84 | 1.86% | 62,666 |
| Mar 16, 2026 | 253.80 | 269.60 | 252.40 | 268.60 | 266.87 | 5.09% | 177,589 |
| Mar 13, 2026 | 270.00 | 270.00 | 255.60 | 255.60 | 253.95 | -5.89% | 211,447 |
| Mar 12, 2026 | 289.60 | 291.60 | 271.60 | 271.60 | 269.85 | -6.60% | 129,751 |
| Mar 11, 2026 | 291.40 | 296.20 | 287.60 | 290.80 | 286.94 | -0.27% | 76,737 |
| Mar 10, 2026 | 290.20 | 294.80 | 284.40 | 291.60 | 287.73 | 0.41% | 90,441 |
| Mar 9, 2026 | 285.00 | 295.40 | 281.80 | 290.40 | 286.55 | -0.62% | 122,547 |
| Mar 6, 2026 | 295.40 | 296.00 | 287.60 | 292.20 | 288.32 | -0.81% | 171,905 |
| Mar 5, 2026 | 304.60 | 304.60 | 291.40 | 294.60 | 290.69 | -3.66% | 208,106 |
| Mar 4, 2026 | 311.60 | 312.80 | 298.40 | 305.80 | 301.74 | -1.35% | 137,012 |
| Mar 3, 2026 | 316.00 | 318.40 | 304.00 | 310.00 | 305.89 | 2.45% | 274,256 |
| Mar 2, 2026 | 290.60 | 303.60 | 287.60 | 302.60 | 298.58 | 6.77% | 209,828 |
| Feb 27, 2026 | 281.60 | 285.00 | 276.00 | 283.40 | 279.64 | 0.64% | 64,704 |
| Feb 26, 2026 | 279.60 | 286.80 | 277.60 | 281.60 | 277.86 | 0.72% | 65,611 |
| Feb 25, 2026 | 283.40 | 288.60 | 278.60 | 279.60 | 275.89 | -1.20% | 66,134 |