Dampskibsselskabet Norden A/S (LON:0HDP)
London · Delayed Price · Currency is GBP · Price in DKK 240.19
-5.01 (-2.04%)
At close: Sep 10, 2025
Dampskibsselskabet Norden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 225.60 | 231.60 | 225.20 | 228.03 | 226.09 | 0.86% | 1,142 |
| Aug 1, 2025 | 226.60 | 227.40 | 225.00 | 226.09 | 224.17 | -0.85% | 820 |
| Jul 31, 2025 | 229.90 | 230.00 | 227.20 | 228.04 | 226.10 | -1.79% | 1,162 |
| Jul 30, 2025 | 233.60 | 233.20 | 231.60 | 232.20 | 230.23 | -0.85% | 424 |
| Jul 29, 2025 | 236.90 | 241.00 | 234.20 | 234.20 | 232.21 | -1.26% | 602 |
| Jul 28, 2025 | 234.60 | 239.40 | 235.20 | 237.20 | 235.18 | 0.52% | 2,045 |
| Jul 25, 2025 | 237.10 | 238.20 | 234.60 | 235.97 | 233.96 | 0.47% | 1,014 |
| Jul 24, 2025 | 232.40 | 237.20 | 232.80 | 234.85 | 232.86 | 1.32% | 1,520 |
| Jul 23, 2025 | 227.20 | 231.80 | 228.00 | 231.80 | 229.83 | 3.76% | 3,698 |
| Jul 22, 2025 | 219.20 | 223.40 | 221.60 | 223.40 | 221.50 | 0.24% | 691 |
| Jul 21, 2025 | 225.40 | 227.40 | 221.90 | 222.88 | 220.98 | -1.82% | 579 |
| Jul 18, 2025 | 227.00 | 228.40 | 224.60 | 227.00 | 225.07 | 1.08% | 1,135 |
| Jul 17, 2025 | 224.20 | 228.40 | 224.10 | 224.58 | 222.67 | 0.77% | 168 |
| Jul 16, 2025 | 225.60 | 226.00 | 222.86 | 222.86 | 220.96 | -0.24% | 1,079 |
| Jul 15, 2025 | 224.00 | 224.80 | 222.20 | 223.40 | 221.50 | 0.90% | 4,027 |
| Jul 14, 2025 | 222.50 | 223.00 | 218.90 | 221.40 | 219.52 | -1.43% | 2,776 |
| Jul 11, 2025 | 217.00 | 231.20 | 218.00 | 224.61 | 222.70 | 6.35% | 8,830 |
| Jul 10, 2025 | 215.30 | 215.20 | 210.40 | 211.20 | 209.40 | 0.21% | 2,833 |
| Jul 9, 2025 | 213.10 | 213.60 | 209.00 | 210.75 | 208.96 | -0.32% | 2,430 |
| Jul 8, 2025 | 204.30 | 214.60 | 204.20 | 211.42 | 209.62 | 3.84% | 1,565 |
| Jul 7, 2025 | 202.00 | 204.40 | 201.40 | 203.60 | 201.87 | 0.20% | 20,480 |