Dampskibsselskabet Norden A/S (CPH:DNORD)
Denmark · Delayed Price · Currency is DKK 338.80
-4.40 (-1.28%)
Aug 18, 2026, 4:50 PM CET
Dampskibsselskabet Norden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 343.00 | 344.40 | 341.40 | 344.40 | - | 0.35% | 3,008 |
| Aug 17, 2026 | 338.40 | 347.40 | 337.40 | 343.20 | 343.20 | 2.08% | 57,602 |
| 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 |
| Jun 29, 2026 | 288.00 | 289.20 | 281.00 | 284.40 | 282.70 | -1.25% | 62,507 |
| Jun 26, 2026 | 303.40 | 303.40 | 286.00 | 288.00 | 286.28 | -5.57% | 88,604 |
| Jun 25, 2026 | 306.40 | 306.60 | 300.40 | 305.00 | 303.18 | -1.04% | 33,734 |
| Jun 24, 2026 | 309.00 | 314.60 | 306.60 | 308.20 | 306.36 | -0.19% | 45,606 |
| Jun 23, 2026 | 308.00 | 311.00 | 303.00 | 308.80 | 306.95 | 0.06% | 46,165 |
| Jun 22, 2026 | 299.80 | 310.60 | 299.60 | 308.60 | 306.75 | 2.80% | 52,454 |
| Jun 19, 2026 | 296.20 | 304.40 | 296.20 | 300.20 | 298.40 | 1.69% | 68,000 |
| Jun 18, 2026 | 304.60 | 305.00 | 288.40 | 295.20 | 293.43 | -3.21% | 113,565 |
| Jun 17, 2026 | 314.40 | 316.00 | 303.00 | 305.00 | 303.18 | -3.30% | 43,645 |
| Jun 16, 2026 | 316.60 | 322.40 | 315.00 | 315.40 | 313.51 | -0.38% | 42,865 |
| Jun 15, 2026 | 323.00 | 329.00 | 312.00 | 316.60 | 314.71 | -2.16% | 67,666 |
| Jun 12, 2026 | 322.00 | 324.60 | 317.40 | 323.60 | 321.66 | -0.49% | 47,754 |
| Jun 11, 2026 | 321.40 | 327.80 | 319.00 | 325.20 | 323.26 | 0.68% | 67,080 |
| Jun 10, 2026 | 313.00 | 324.00 | 311.20 | 323.00 | 321.07 | 2.67% | 61,292 |