Dampskibsselskabet Norden A/S (CPH:DNORD)
Denmark · Delayed Price · Currency is DKK 375.80
+2.20 (0.59%)
Sep 28, 2026, 4:59 PM CET
Dampskibsselskabet Norden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 373.60 | 383.20 | 372.20 | 375.80 | - | 0.59% | 49,054 |
| Sep 25, 2026 | 383.00 | 383.20 | 370.40 | 373.60 | 373.60 | -1.94% | 64,228 |
| Sep 24, 2026 | 379.60 | 387.20 | 377.00 | 381.00 | 381.00 | 0.69% | 48,401 |
| Sep 23, 2026 | 385.60 | 387.60 | 375.60 | 378.40 | 378.40 | -2.57% | 54,810 |
| Sep 22, 2026 | 398.00 | 398.00 | 385.60 | 388.40 | 388.40 | -2.95% | 49,714 |
| Sep 21, 2026 | 395.60 | 402.20 | 395.00 | 400.20 | 400.20 | 1.06% | 49,130 |
| Sep 18, 2026 | 395.40 | 400.40 | 395.20 | 396.00 | 396.00 | 0.15% | 66,533 |
| Sep 17, 2026 | 390.60 | 400.00 | 388.00 | 395.40 | 395.40 | 1.23% | 67,922 |
| Sep 16, 2026 | 390.00 | 392.80 | 386.20 | 390.60 | 390.60 | 1.19% | 49,578 |
| Sep 15, 2026 | 389.00 | 394.20 | 377.00 | 386.00 | 386.00 | -1.08% | 57,321 |
| Sep 14, 2026 | 386.80 | 396.00 | 386.80 | 390.20 | 390.20 | 0.88% | 61,000 |
| Sep 11, 2026 | 393.20 | 393.20 | 386.40 | 386.80 | 386.80 | -0.97% | 88,781 |
| Sep 10, 2026 | 386.60 | 393.80 | 384.60 | 390.60 | 390.60 | 1.30% | 50,662 |
| Sep 9, 2026 | 389.00 | 391.00 | 381.60 | 385.60 | 385.60 | -0.16% | 45,336 |
| Sep 8, 2026 | 383.00 | 391.40 | 382.80 | 386.20 | 386.20 | 0.84% | 57,241 |
| Sep 7, 2026 | 390.00 | 390.00 | 378.40 | 383.00 | 383.00 | -0.93% | 55,115 |
| Sep 4, 2026 | 365.40 | 386.60 | 364.00 | 386.60 | 386.60 | 5.40% | 98,781 |
| Sep 3, 2026 | 364.60 | 371.80 | 363.20 | 366.80 | 366.80 | 1.61% | 64,491 |
| Sep 2, 2026 | 364.80 | 368.60 | 358.20 | 361.00 | 361.00 | -1.37% | 56,409 |
| Sep 1, 2026 | 359.60 | 366.00 | 354.80 | 366.00 | 366.00 | 1.78% | 49,996 |
| Aug 31, 2026 | 359.80 | 361.40 | 357.00 | 359.60 | 359.60 | 0.45% | 51,574 |
| Aug 28, 2026 | 356.60 | 360.60 | 353.80 | 358.00 | 358.00 | 1.19% | 49,892 |
| Aug 27, 2026 | 349.60 | 353.80 | 343.20 | 353.80 | 353.80 | 1.20% | 58,281 |
| Aug 26, 2026 | 357.20 | 363.00 | 348.80 | 349.60 | 349.60 | -2.46% | 70,823 |
| Aug 25, 2026 | 367.20 | 368.60 | 357.40 | 358.40 | 358.40 | -2.77% | 57,034 |
| Aug 24, 2026 | 365.00 | 375.40 | 360.00 | 368.60 | 368.60 | 0.44% | 67,626 |
| Aug 21, 2026 | 356.80 | 370.00 | 351.00 | 367.00 | 367.00 | 4.86% | 105,356 |
| Aug 20, 2026 | 349.60 | 360.00 | 348.80 | 350.00 | 350.00 | 1.80% | 84,988 |
| Aug 19, 2026 | 337.00 | 346.00 | 337.00 | 343.80 | 343.80 | 1.78% | 48,343 |
| Aug 18, 2026 | 343.00 | 346.80 | 334.80 | 337.80 | 337.80 | -1.57% | 48,934 |
| Aug 17, 2026 | 338.40 | 347.40 | 337.40 | 343.20 | 343.20 | 2.08% | 58,823 |
| Aug 14, 2026 | 336.00 | 337.60 | 328.60 | 336.20 | 336.20 | 1.14% | 60,176 |
| Aug 13, 2026 | 326.20 | 342.80 | 324.60 | 334.40 | 332.40 | 4.70% | 109,999 |
| Aug 12, 2026 | 315.20 | 321.80 | 312.60 | 319.40 | 317.49 | 2.04% | 28,999 |
| Aug 11, 2026 | 318.00 | 319.20 | 313.00 | 313.00 | 311.13 | -1.51% | 29,556 |
| Aug 10, 2026 | 320.20 | 324.00 | 315.60 | 317.80 | 315.90 | -0.75% | 27,762 |
| Aug 7, 2026 | 326.00 | 332.60 | 318.00 | 320.20 | 318.28 | -1.78% | 35,541 |
| Aug 6, 2026 | 321.80 | 326.20 | 314.40 | 326.00 | 324.05 | 0.87% | 44,488 |
| Aug 5, 2026 | 329.20 | 331.20 | 321.60 | 323.20 | 321.27 | -1.76% | 43,764 |
| Aug 4, 2026 | 330.20 | 338.00 | 326.80 | 329.00 | 327.03 | -0.60% | 47,547 |
| Aug 3, 2026 | 334.20 | 338.20 | 328.40 | 331.00 | 329.02 | -1.66% | 35,644 |
| Jul 31, 2026 | 336.00 | 339.20 | 332.80 | 336.60 | 334.59 | 0.90% | 48,421 |
| Jul 30, 2026 | 329.20 | 335.40 | 329.20 | 333.60 | 331.60 | 1.21% | 38,635 |
| Jul 29, 2026 | 336.60 | 339.00 | 329.20 | 329.60 | 327.63 | -1.26% | 36,198 |
| Jul 28, 2026 | 330.80 | 336.40 | 328.00 | 333.80 | 331.80 | 0.91% | 39,410 |
| Jul 27, 2026 | 334.20 | 336.20 | 327.20 | 330.80 | 328.82 | -1.78% | 45,329 |
| Jul 24, 2026 | 331.20 | 338.40 | 329.00 | 336.80 | 334.79 | 1.94% | 50,160 |
| Jul 23, 2026 | 327.60 | 333.60 | 327.40 | 330.40 | 328.42 | 0.85% | 34,005 |
| Jul 22, 2026 | 328.60 | 335.60 | 325.80 | 327.60 | 325.64 | -0.36% | 53,431 |
| Jul 21, 2026 | 321.80 | 329.00 | 320.00 | 328.80 | 326.83 | 2.18% | 50,110 |