Dampskibsselskabet Norden A/S (CPH:DNORD)
Denmark · Delayed Price · Currency is DKK 350.40
-8.00 (-2.23%)
Nov 10, 2026, 11:19 AM CET
Dampskibsselskabet Norden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 353.60 | 354.80 | 348.20 | 350.40 | 350.40 | -2.23% | 27,200 |
| Nov 9, 2026 | 357.40 | 365.20 | 355.80 | 358.40 | 358.40 | 0.45% | 56,902 |
| Nov 6, 2026 | 361.00 | 363.00 | 354.00 | 356.80 | 356.80 | -1.82% | 74,747 |
| Nov 5, 2026 | 367.20 | 371.80 | 353.20 | 363.40 | 363.40 | -1.73% | 76,624 |
| Nov 4, 2026 | 377.80 | 380.80 | 369.80 | 369.80 | 369.80 | -2.22% | 65,381 |
| Nov 3, 2026 | 375.20 | 381.80 | 366.00 | 378.20 | 378.20 | 0.48% | 44,463 |
| Nov 2, 2026 | 377.00 | 395.60 | 372.40 | 376.40 | 376.40 | 1.35% | 65,898 |
| Oct 30, 2026 | 388.40 | 393.00 | 371.40 | 371.40 | 371.40 | -3.88% | 76,274 |
| Oct 29, 2026 | 391.60 | 406.00 | 386.00 | 388.40 | 386.40 | 1.46% | 99,233 |
| Oct 28, 2026 | 382.80 | 387.80 | 380.20 | 382.80 | 380.83 | - | 45,732 |
| Oct 27, 2026 | 385.00 | 388.00 | 380.00 | 382.80 | 380.83 | -0.10% | 31,745 |
| Oct 26, 2026 | 360.60 | 383.80 | 360.60 | 383.20 | 381.23 | 5.97% | 51,768 |
| Oct 23, 2026 | 364.40 | 367.40 | 357.80 | 361.60 | 359.74 | -1.09% | 36,457 |
| Oct 22, 2026 | 380.80 | 381.00 | 365.20 | 365.60 | 363.72 | -3.54% | 39,251 |
| Oct 21, 2026 | 367.80 | 380.40 | 366.80 | 379.00 | 377.05 | 3.38% | 46,882 |
| Oct 20, 2026 | 370.00 | 372.00 | 359.00 | 366.60 | 364.71 | -1.35% | 63,036 |
| Oct 19, 2026 | 371.20 | 378.20 | 368.80 | 371.60 | 369.69 | 0.27% | 45,454 |
| Oct 16, 2026 | 375.60 | 376.40 | 364.60 | 370.60 | 368.69 | -1.91% | 70,942 |
| Oct 15, 2026 | 379.40 | 384.00 | 375.20 | 377.80 | 375.85 | -0.11% | 71,980 |
| Oct 14, 2026 | 396.00 | 401.00 | 375.80 | 378.20 | 376.25 | -4.74% | 74,025 |
| Oct 13, 2026 | 401.20 | 402.60 | 394.20 | 397.00 | 394.96 | -1.05% | 42,360 |
| Oct 12, 2026 | 397.80 | 404.80 | 397.80 | 401.20 | 399.13 | -0.15% | 41,244 |
| Oct 9, 2026 | 399.00 | 401.80 | 391.00 | 401.80 | 399.73 | 1.77% | 45,739 |
| Oct 8, 2026 | 400.00 | 400.40 | 388.40 | 394.80 | 392.77 | 0.41% | 66,156 |
| Oct 7, 2026 | 400.20 | 401.00 | 388.80 | 393.20 | 391.18 | -1.80% | 69,416 |
| Oct 6, 2026 | 396.40 | 413.60 | 382.00 | 400.40 | 398.34 | 1.73% | 182,532 |
| Oct 5, 2026 | 397.40 | 408.00 | 393.60 | 393.60 | 391.57 | -0.86% | 77,117 |
| Oct 2, 2026 | 390.40 | 399.20 | 389.00 | 397.00 | 394.96 | 2.27% | 46,894 |
| Oct 1, 2026 | 388.00 | 391.20 | 377.20 | 388.20 | 386.20 | -0.26% | 44,834 |
| Sep 30, 2026 | 379.80 | 392.00 | 379.60 | 389.20 | 387.20 | 2.47% | 64,280 |
| Sep 29, 2026 | 375.80 | 381.60 | 371.80 | 379.80 | 377.84 | 1.06% | 49,100 |
| Sep 28, 2026 | 373.60 | 383.20 | 372.20 | 375.80 | 373.86 | 0.59% | 51,800 |
| Sep 25, 2026 | 383.00 | 383.20 | 370.40 | 373.60 | 371.68 | -1.94% | 64,228 |
| Sep 24, 2026 | 379.60 | 387.20 | 377.00 | 381.00 | 379.04 | 0.69% | 48,401 |
| Sep 23, 2026 | 385.60 | 387.60 | 375.60 | 378.40 | 376.45 | -2.57% | 54,810 |
| Sep 22, 2026 | 398.00 | 398.00 | 385.60 | 388.40 | 386.40 | -2.95% | 49,714 |
| Sep 21, 2026 | 395.60 | 402.20 | 395.00 | 400.20 | 398.14 | 1.06% | 49,130 |
| Sep 18, 2026 | 395.40 | 400.40 | 395.20 | 396.00 | 393.96 | 0.15% | 66,533 |
| Sep 17, 2026 | 390.60 | 400.00 | 388.00 | 395.40 | 393.36 | 1.23% | 67,922 |
| Sep 16, 2026 | 390.00 | 392.80 | 386.20 | 390.60 | 388.59 | 1.19% | 49,578 |
| Sep 15, 2026 | 389.00 | 394.20 | 377.00 | 386.00 | 384.01 | -1.08% | 57,321 |
| Sep 14, 2026 | 386.80 | 396.00 | 386.80 | 390.20 | 388.19 | 0.88% | 61,000 |
| Sep 11, 2026 | 393.20 | 393.20 | 386.40 | 386.80 | 384.81 | -0.97% | 88,781 |
| Sep 10, 2026 | 386.60 | 393.80 | 384.60 | 390.60 | 388.59 | 1.30% | 50,662 |
| Sep 9, 2026 | 389.00 | 391.00 | 381.60 | 385.60 | 383.61 | -0.16% | 45,336 |
| Sep 8, 2026 | 383.00 | 391.40 | 382.80 | 386.20 | 384.21 | 0.84% | 57,241 |
| Sep 7, 2026 | 390.00 | 390.00 | 378.40 | 383.00 | 381.03 | -0.93% | 55,115 |
| Sep 4, 2026 | 365.40 | 386.60 | 364.00 | 386.60 | 384.61 | 5.40% | 98,781 |
| Sep 3, 2026 | 364.60 | 371.80 | 363.20 | 366.80 | 364.91 | 1.61% | 64,491 |
| Sep 2, 2026 | 364.80 | 368.60 | 358.20 | 361.00 | 359.14 | -1.37% | 56,409 |