Dampskibsselskabet Norden A/S (CPH:DNORD)
Denmark · Delayed Price · Currency is DKK 295.20
-9.80 (-3.21%)
Jun 18, 2026, 4:59 PM CET
Dampskibsselskabet Norden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 314.40 | 316.00 | 303.00 | 305.00 | 305.00 | -3.30% | 43,645 |
| Jun 16, 2026 | 316.60 | 322.40 | 315.00 | 315.40 | 315.40 | -0.38% | 42,865 |
| Jun 15, 2026 | 323.00 | 329.00 | 312.00 | 316.60 | 316.60 | -2.16% | 67,666 |
| Jun 12, 2026 | 322.00 | 324.60 | 317.40 | 323.60 | 323.60 | -0.49% | 47,754 |
| Jun 11, 2026 | 321.40 | 327.80 | 319.00 | 325.20 | 325.20 | 0.68% | 67,080 |
| Jun 10, 2026 | 313.00 | 324.00 | 311.20 | 323.00 | 323.00 | 2.67% | 61,292 |
| Jun 9, 2026 | 314.20 | 318.40 | 309.80 | 314.60 | 314.60 | -0.51% | 48,752 |
| Jun 8, 2026 | 314.00 | 321.40 | 313.20 | 316.20 | 316.20 | 0.25% | 62,453 |
| Jun 4, 2026 | 310.40 | 318.00 | 303.40 | 315.40 | 315.40 | 1.55% | 48,650 |
| Jun 3, 2026 | 305.40 | 312.00 | 301.80 | 310.60 | 310.60 | 1.37% | 45,536 |
| Jun 2, 2026 | 305.20 | 313.20 | 303.80 | 306.40 | 306.40 | 0.39% | 43,539 |
| Jun 1, 2026 | 296.20 | 305.20 | 292.80 | 305.20 | 305.20 | 3.04% | 58,592 |
| May 29, 2026 | 296.80 | 300.60 | 290.60 | 296.20 | 296.20 | -0.54% | 139,065 |
| May 28, 2026 | 305.80 | 308.20 | 296.00 | 297.80 | 297.80 | -1.85% | 120,227 |
| May 27, 2026 | 316.20 | 317.60 | 301.60 | 303.40 | 303.40 | -4.41% | 80,359 |
| May 26, 2026 | 320.80 | 322.00 | 315.60 | 317.40 | 317.40 | -0.19% | 67,963 |
| May 22, 2026 | 328.80 | 328.80 | 313.00 | 318.00 | 318.00 | -3.11% | 73,100 |
| May 21, 2026 | 323.40 | 333.60 | 321.60 | 328.20 | 328.20 | 1.11% | 52,920 |
| May 20, 2026 | 324.60 | 327.60 | 319.60 | 324.60 | 324.60 | - | 50,510 |
| May 19, 2026 | 323.40 | 334.00 | 321.60 | 324.60 | 324.60 | -0.67% | 70,151 |
| May 18, 2026 | 319.00 | 328.60 | 314.00 | 326.80 | 326.80 | 2.13% | 71,719 |
| May 13, 2026 | 315.80 | 328.60 | 312.80 | 320.00 | 320.00 | 1.07% | 56,722 |
| May 12, 2026 | 311.20 | 321.40 | 311.20 | 316.60 | 316.60 | 2.00% | 57,300 |
| May 11, 2026 | 308.20 | 317.40 | 308.20 | 310.40 | 310.40 | 0.26% | 70,972 |
| 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 | 1.04% | 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 |