Dampskibsselskabet Norden A/S (CPH:DNORD)
Denmark · Delayed Price · Currency is DKK 288.60
+5.00 (1.76%)
Apr 17, 2026, 4:59 PM CET
Dampskibsselskabet Norden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 282.40 | 289.80 | 281.80 | 288.60 | 288.60 | 1.76% | 56,400 |
| Apr 16, 2026 | 286.40 | 287.60 | 282.00 | 283.60 | 283.60 | -1.73% | 60,674 |
| Apr 15, 2026 | 282.60 | 290.00 | 281.60 | 288.60 | 288.60 | 1.62% | 52,956 |
| Apr 14, 2026 | 290.60 | 290.80 | 280.40 | 284.00 | 284.00 | -2.27% | 78,777 |
| Apr 13, 2026 | 281.20 | 290.60 | 280.00 | 290.60 | 290.60 | 2.47% | 55,417 |
| Apr 10, 2026 | 290.40 | 290.40 | 282.40 | 283.60 | 283.60 | -2.88% | 67,999 |
| Apr 9, 2026 | 287.00 | 297.40 | 287.00 | 292.00 | 292.00 | 2.03% | 68,576 |
| Apr 8, 2026 | 299.80 | 299.80 | 281.00 | 286.20 | 286.20 | -1.65% | 103,768 |
| Apr 7, 2026 | 295.80 | 301.80 | 290.80 | 291.00 | 291.00 | -1.42% | 81,215 |
| Apr 1, 2026 | 297.00 | 297.40 | 289.80 | 295.20 | 295.20 | 0.48% | 48,150 |
| Mar 31, 2026 | 288.20 | 295.60 | 285.20 | 293.80 | 293.80 | 1.73% | 40,730 |
| Mar 30, 2026 | 279.60 | 290.60 | 278.60 | 288.80 | 288.80 | 2.92% | 62,746 |
| Mar 27, 2026 | 289.60 | 289.60 | 280.40 | 280.60 | 280.60 | -3.31% | 51,014 |
| Mar 26, 2026 | 282.80 | 290.80 | 282.80 | 290.20 | 290.20 | 3.94% | 67,733 |
| Mar 25, 2026 | 291.00 | 293.60 | 279.00 | 279.20 | 279.20 | -3.19% | 62,028 |
| Mar 24, 2026 | 273.40 | 288.40 | 272.80 | 288.40 | 288.40 | 5.87% | 69,692 |
| Mar 23, 2026 | 265.00 | 277.40 | 260.60 | 272.40 | 272.40 | -1.09% | 89,405 |
| Mar 20, 2026 | 282.00 | 284.40 | 275.00 | 275.40 | 275.40 | -2.96% | 111,722 |
| Mar 19, 2026 | 284.80 | 285.80 | 280.40 | 283.80 | 283.80 | -1.46% | 70,768 |
| Mar 18, 2026 | 274.40 | 288.20 | 273.20 | 288.00 | 288.00 | 5.26% | 57,600 |
| Mar 17, 2026 | 269.20 | 274.20 | 265.40 | 273.60 | 273.60 | 1.86% | 62,666 |
| Mar 16, 2026 | 253.80 | 269.60 | 252.40 | 268.60 | 268.60 | 5.09% | 177,589 |
| Mar 13, 2026 | 270.00 | 270.00 | 255.60 | 255.60 | 255.60 | -5.89% | 211,447 |
| Mar 12, 2026 | 289.60 | 291.60 | 271.60 | 271.60 | 271.60 | -6.60% | 129,751 |
| Mar 11, 2026 | 291.40 | 296.20 | 287.60 | 290.80 | 288.81 | -0.27% | 76,737 |
| Mar 10, 2026 | 290.20 | 294.80 | 284.40 | 291.60 | 289.60 | 0.41% | 90,441 |
| Mar 9, 2026 | 285.00 | 295.40 | 281.80 | 290.40 | 288.41 | -0.62% | 122,547 |
| Mar 6, 2026 | 295.40 | 296.00 | 287.60 | 292.20 | 290.20 | -0.81% | 171,905 |
| Mar 5, 2026 | 304.60 | 304.60 | 291.40 | 294.60 | 292.58 | -3.66% | 208,106 |
| Mar 4, 2026 | 311.60 | 312.80 | 298.40 | 305.80 | 303.70 | -1.35% | 137,012 |
| Mar 3, 2026 | 316.00 | 318.40 | 304.00 | 310.00 | 307.87 | 2.45% | 274,256 |
| Mar 2, 2026 | 290.60 | 303.60 | 287.60 | 302.60 | 300.52 | 6.77% | 209,828 |
| Feb 27, 2026 | 281.60 | 285.00 | 276.00 | 283.40 | 281.46 | 0.64% | 64,704 |
| Feb 26, 2026 | 279.60 | 286.80 | 277.60 | 281.60 | 279.67 | 0.72% | 65,611 |
| Feb 25, 2026 | 283.40 | 288.60 | 278.60 | 279.60 | 277.68 | -1.20% | 66,134 |
| Feb 24, 2026 | 273.00 | 286.20 | 273.00 | 283.00 | 281.06 | 4.12% | 86,464 |
| Feb 23, 2026 | 285.00 | 285.60 | 271.80 | 271.80 | 269.94 | -5.10% | 81,127 |
| Feb 20, 2026 | 282.20 | 286.40 | 280.20 | 286.40 | 284.44 | 1.42% | 55,342 |
| Feb 19, 2026 | 278.00 | 283.80 | 275.60 | 282.40 | 280.46 | 0.21% | 72,116 |
| Feb 18, 2026 | 273.60 | 282.80 | 271.00 | 281.80 | 279.87 | 3.83% | 149,505 |
| Feb 17, 2026 | 273.80 | 274.00 | 269.80 | 271.40 | 269.54 | -0.95% | 42,207 |
| Feb 16, 2026 | 271.60 | 274.40 | 268.40 | 274.00 | 272.12 | 0.96% | 53,391 |
| Feb 13, 2026 | 266.80 | 271.40 | 262.00 | 271.40 | 269.54 | 1.95% | 58,983 |
| Feb 12, 2026 | 265.40 | 274.40 | 265.40 | 266.20 | 264.37 | 0.76% | 69,666 |
| Feb 11, 2026 | 266.60 | 268.00 | 264.20 | 264.20 | 262.39 | -0.83% | 48,968 |
| Feb 10, 2026 | 267.80 | 272.60 | 266.00 | 266.40 | 264.57 | -0.45% | 60,131 |
| Feb 9, 2026 | 269.00 | 270.20 | 264.60 | 267.60 | 265.76 | - | 58,280 |
| Feb 6, 2026 | 255.60 | 267.60 | 253.60 | 267.60 | 265.76 | 5.19% | 106,775 |
| Feb 5, 2026 | 247.60 | 258.20 | 245.40 | 254.40 | 252.66 | 2.17% | 152,421 |
| Feb 4, 2026 | 274.40 | 276.80 | 245.60 | 249.00 | 247.29 | -12.88% | 309,209 |