Dampskibsselskabet Norden A/S (FRA:D69)
Germany · Delayed Price · Currency is EUR 48.62
-1.58 (-3.15%)
Last updated: Oct 23, 2026, 2:10 PM CEST
FRA:D69 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 48.44 | 48.62 | 48.44 | 48.62 | 48.62 | -3.15% | 133 |
| Oct 22, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 3.33% | - |
| Oct 21, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | -1.34% | - |
| Oct 20, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | -1.32% | - |
| Oct 19, 2026 | 49.10 | 49.90 | 49.10 | 49.90 | 49.90 | 1.09% | 1 |
| Oct 16, 2026 | 50.05 | 50.05 | 49.36 | 49.36 | 49.36 | -1.48% | 65 |
| Oct 15, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -4.75% | - |
| Oct 14, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -1.03% | - |
| Oct 13, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -0.19% | 1 |
| Oct 12, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 1.82% | - |
| Oct 9, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - | - |
| Oct 8, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -1.41% | - |
| Oct 7, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | 1.73% | - |
| Oct 6, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -0.86% | - |
| Oct 5, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 2.24% | - |
| Oct 2, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -0.19% | - |
| Oct 1, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 2.38% | - |
| Sep 30, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 1.15% | - |
| Sep 29, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 0.57% | - |
| Sep 28, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -2.27% | - |
| Sep 25, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -0.20% | - |
| Sep 24, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.50% | - |
| Sep 23, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.60% | - |
| Sep 22, 2026 | 52.35 | 52.35 | 51.85 | 51.85 | 51.85 | -1.89% | 409 |
| Sep 21, 2026 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -0.47% | - |
| Sep 18, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 2.61% | - |
| Sep 17, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -0.96% | - |
| Sep 16, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -0.10% | - |
| Sep 15, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0.38% | - |
| Sep 14, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.68% | - |
| Sep 11, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 1.27% | - |
| Sep 10, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.20% | - |
| Sep 9, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.89% | - |
| Sep 8, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -0.98% | - |
| Sep 7, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 1.89% | - |
| Sep 4, 2026 | 48.60 | 50.30 | 48.60 | 50.30 | 50.30 | 5.19% | 60 |
| Sep 3, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -1.36% | - |
| Sep 2, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 1.76% | - |
| Sep 1, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.46% | - |
| Aug 31, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 1.15% | - |
| Aug 28, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 1.21% | - |
| Aug 27, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -2.44% | - |
| Aug 26, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | -2.78% | - |
| Aug 25, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 0.45% | - |
| Aug 24, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 4.87% | - |
| Aug 21, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -2.81% | - |
| Aug 20, 2026 | 45.54 | 47.70 | 45.54 | 47.70 | 47.70 | 6.62% | 91 |
| Aug 19, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -1.58% | - |
| Aug 18, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -1.13% | - |
| Aug 17, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 3.79% | - |