Dampskibsselskabet Norden A/S (CPH:DNORD)
Denmark · Delayed Price · Currency is DKK 383.00
-3.60 (-0.93%)
Sep 7, 2026, 4:59 PM CET
Dampskibsselskabet Norden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 390.00 | 390.00 | 378.40 | 383.00 | - | -0.93% | 54,005 |
| Sep 4, 2026 | 365.40 | 386.60 | 364.00 | 386.60 | 386.60 | 5.40% | 97,750 |
| 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% | 55,058 |
| 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% | 49,474 |
| 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 |
| Jul 20, 2026 | 317.60 | 321.80 | 314.20 | 321.80 | 319.88 | 1.26% | 35,251 |
| Jul 17, 2026 | 330.20 | 330.60 | 317.00 | 317.80 | 315.90 | -4.33% | 56,678 |
| Jul 16, 2026 | 333.00 | 337.20 | 326.60 | 332.20 | 330.21 | 0.30% | 36,687 |
| Jul 15, 2026 | 328.20 | 337.40 | 328.20 | 331.20 | 329.22 | 1.47% | 61,810 |
| Jul 14, 2026 | 318.60 | 328.60 | 318.00 | 326.40 | 324.45 | 2.64% | 43,627 |
| Jul 13, 2026 | 314.00 | 322.60 | 314.00 | 318.00 | 316.10 | 1.86% | 50,692 |
| Jul 10, 2026 | 310.00 | 313.80 | 305.80 | 312.20 | 310.33 | 0.71% | 38,943 |
| Jul 9, 2026 | 327.60 | 329.60 | 310.00 | 310.00 | 308.15 | -5.31% | 66,001 |
| Jul 8, 2026 | 314.80 | 331.80 | 314.80 | 327.40 | 325.44 | 4.60% | 136,350 |
| Jul 7, 2026 | 306.00 | 315.00 | 299.00 | 313.00 | 311.13 | 2.29% | 61,848 |
| Jul 6, 2026 | 309.00 | 309.00 | 293.20 | 306.00 | 304.17 | -1.03% | 120,364 |
| Jul 3, 2026 | 312.00 | 315.40 | 305.00 | 309.20 | 307.35 | -0.71% | 66,845 |
| Jul 2, 2026 | 272.00 | 315.40 | 270.40 | 311.40 | 309.54 | 13.73% | 230,688 |
| Jul 1, 2026 | 275.00 | 275.20 | 264.80 | 273.80 | 272.16 | -0.36% | 122,348 |
| Jun 30, 2026 | 284.40 | 291.40 | 274.20 | 274.80 | 273.16 | -3.38% | 86,433 |