Dampskibsselskabet Norden A/S (LON:0HDP)
London · Delayed Price · Currency is GBP · Price in DKK 239.60
+2.66 (1.12%)
At close: Oct 10, 2025
Dampskibsselskabet Norden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 239.30 | 240.15 | 230.80 | 234.92 | 234.92 | -1.95% | 8,308 |
| Oct 10, 2025 | 234.40 | 240.20 | 235.60 | 239.60 | 239.60 | 1.12% | 244 |
| Oct 9, 2025 | 234.60 | 237.60 | 234.60 | 236.94 | 236.94 | 1.86% | 892 |
| Oct 8, 2025 | 234.60 | 240.40 | 232.60 | 232.60 | 232.60 | -0.51% | 657 |
| Oct 7, 2025 | 237.10 | 237.10 | 233.80 | 233.80 | 233.80 | -1.52% | 634 |
| Oct 6, 2025 | 235.20 | 237.50 | 233.50 | 237.40 | 237.40 | 1.41% | 398 |
| Oct 3, 2025 | 232.20 | 234.42 | 231.40 | 234.10 | 234.10 | 1.52% | 1,086 |
| Oct 2, 2025 | 232.80 | 234.00 | 230.20 | 230.60 | 230.60 | -0.43% | 278 |
| Oct 1, 2025 | 230.50 | 233.20 | 230.00 | 231.60 | 231.60 | -0.10% | 534 |
| Sep 30, 2025 | 236.10 | 233.00 | 230.20 | 231.84 | 231.84 | -0.57% | 3,705 |
| Sep 29, 2025 | 235.20 | 234.60 | 232.00 | 233.16 | 233.16 | -1.49% | 710 |
| Sep 26, 2025 | 232.20 | 238.20 | 232.80 | 236.70 | 236.70 | 1.07% | 658 |
| Sep 25, 2025 | 238.30 | 238.60 | 232.60 | 234.20 | 234.20 | -1.84% | 7,985 |
| Sep 24, 2025 | 240.00 | 239.80 | 238.60 | 238.60 | 238.60 | -0.50% | 113 |
| Sep 23, 2025 | 241.40 | 244.00 | 235.60 | 239.80 | 239.80 | -0.41% | 912 |
| Sep 22, 2025 | 242.40 | 242.30 | 239.60 | 240.80 | 240.80 | -2.05% | 645 |
| Sep 19, 2025 | 250.80 | 245.84 | 245.60 | 245.84 | 245.84 | -0.90% | 1,996 |
| Sep 18, 2025 | 249.00 | 251.40 | 248.06 | 248.06 | 248.06 | 0.70% | 2,107 |
| Sep 17, 2025 | 250.20 | 249.40 | 245.90 | 246.32 | 246.32 | -1.47% | 3,480 |
| Sep 16, 2025 | 248.00 | 250.20 | 248.20 | 250.00 | 250.00 | 2.02% | 6,094 |
| Sep 15, 2025 | 240.00 | 247.60 | 240.40 | 245.05 | 245.05 | 2.37% | 982 |
| Sep 12, 2025 | 237.30 | 240.80 | 238.00 | 239.37 | 239.37 | 1.09% | 1,093 |
| Sep 11, 2025 | 241.20 | 241.00 | 235.60 | 236.78 | 236.78 | -1.42% | 538 |
| Sep 10, 2025 | 243.60 | 241.00 | 239.50 | 240.19 | 240.19 | -2.04% | 795 |
| Sep 9, 2025 | 242.60 | 247.10 | 241.60 | 245.20 | 245.20 | 0.33% | 876 |
| Sep 8, 2025 | 242.80 | 245.60 | 242.70 | 244.40 | 244.40 | 0.99% | 2,627 |
| Sep 5, 2025 | 243.80 | 243.50 | 241.20 | 242.00 | 242.00 | 0.28% | 165 |
| Sep 4, 2025 | 237.30 | 244.80 | 237.10 | 241.32 | 241.32 | 2.10% | 4,072 |
| Sep 3, 2025 | 233.40 | 236.90 | 231.00 | 236.36 | 236.36 | 0.36% | 5,722 |
| Sep 2, 2025 | 229.10 | 236.60 | 231.10 | 235.50 | 235.50 | 3.16% | 2,304 |
| Sep 1, 2025 | 228.50 | 228.80 | 227.20 | 228.29 | 228.29 | -1.04% | 431 |
| Aug 29, 2025 | 232.20 | 230.69 | 228.80 | 230.69 | 230.69 | -0.05% | 564 |
| Aug 28, 2025 | 227.60 | 231.80 | 230.40 | 230.80 | 230.80 | 2.60% | 252 |
| Aug 27, 2025 | 226.80 | 226.60 | 224.70 | 224.95 | 224.95 | 0.50% | 5,091 |
| Aug 26, 2025 | 225.80 | 224.80 | 223.40 | 223.82 | 223.82 | -1.57% | 466 |
| Aug 25, 2025 | 230.20 | 230.20 | 226.00 | 227.40 | 227.40 | -0.74% | 222 |
| Aug 22, 2025 | 223.50 | 228.80 | 226.00 | 229.10 | 229.10 | 2.83% | 974 |
| Aug 21, 2025 | 217.40 | 222.90 | 217.40 | 222.80 | 222.80 | 1.55% | 272 |
| Aug 20, 2025 | 218.00 | 219.60 | 218.20 | 219.40 | 219.40 | 1.17% | 137 |
| Aug 19, 2025 | 217.20 | 220.40 | 216.85 | 216.85 | 216.85 | 0.12% | 874 |
| Aug 18, 2025 | 214.90 | 216.60 | 213.40 | 216.60 | 216.60 | 0.37% | 501 |
| Aug 15, 2025 | 225.60 | 221.50 | 215.80 | 215.80 | 215.80 | -8.24% | 222 |
| Aug 14, 2025 | 234.40 | 237.60 | 220.60 | 235.17 | 233.17 | -1.85% | 9,855 |
| Aug 13, 2025 | 240.20 | 239.60 | 239.60 | 239.60 | 237.56 | -0.21% | 17 |
| Aug 12, 2025 | 235.80 | 240.10 | 238.80 | 240.10 | 238.06 | 2.43% | 190 |
| Aug 11, 2025 | 241.20 | 241.60 | 233.60 | 234.40 | 232.41 | -2.58% | 1,156 |
| Aug 8, 2025 | 239.10 | 244.40 | 240.00 | 240.60 | 238.55 | 1.18% | 3,661 |
| Aug 7, 2025 | 238.90 | 241.00 | 237.10 | 237.80 | 235.78 | -1.49% | 916 |
| Aug 6, 2025 | 239.30 | 243.00 | 237.00 | 241.40 | 239.35 | 2.33% | 949 |
| Aug 5, 2025 | 231.70 | 236.40 | 229.80 | 235.91 | 233.91 | 3.46% | 624 |