Dampskibsselskabet Norden A/S (LON:0HDP)
London · Delayed Price · Currency is GBP · Price in DKK 257.40
-6.60 (-2.50%)
At close: Dec 12, 2025
Dampskibsselskabet Norden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 256.40 | 257.00 | 254.40 | 254.50 | 254.50 | -1.13% | 413 |
| Dec 12, 2025 | 266.00 | 257.40 | 257.20 | 257.40 | 257.40 | -2.50% | 34 |
| Dec 11, 2025 | 262.70 | 265.60 | 264.00 | 264.00 | 264.00 | 0.92% | 1,054 |
| Dec 10, 2025 | 265.20 | 264.40 | 261.00 | 261.60 | 261.60 | -1.51% | 903 |
| Dec 9, 2025 | 263.30 | 266.30 | 262.80 | 265.60 | 265.60 | 0.61% | 12,798 |
| Dec 8, 2025 | 260.50 | 265.00 | 264.00 | 264.00 | 264.00 | 1.15% | 35 |
| Dec 5, 2025 | 266.20 | 264.60 | 260.60 | 261.00 | 261.00 | -2.54% | 1,113 |
| Dec 4, 2025 | 267.40 | 268.80 | 266.00 | 267.80 | 267.80 | 0.39% | 388 |
| Dec 3, 2025 | 261.10 | 268.00 | 266.77 | 266.77 | 266.77 | 3.35% | 4,335 |
| Dec 2, 2025 | 265.00 | 263.40 | 256.60 | 258.13 | 258.13 | -2.16% | 468 |
| Dec 1, 2025 | 254.90 | 264.30 | 252.80 | 263.82 | 263.82 | 4.44% | 240 |
| Nov 28, 2025 | 251.20 | 253.40 | 250.60 | 252.60 | 252.60 | 1.04% | 523 |
| Nov 27, 2025 | 252.50 | 254.80 | 250.00 | 250.00 | 250.00 | -0.48% | 71 |
| Nov 26, 2025 | 245.90 | 252.30 | 249.40 | 251.20 | 251.20 | 2.91% | 275 |
| Nov 25, 2025 | 244.90 | 246.80 | 242.00 | 244.10 | 244.10 | -0.37% | 6,045 |
| Nov 24, 2025 | 247.70 | 248.40 | 244.80 | 245.00 | 245.00 | -0.73% | 766 |
| Nov 21, 2025 | 248.80 | 246.80 | 246.00 | 246.80 | 246.80 | -2.26% | 267 |
| Nov 20, 2025 | 254.50 | 254.00 | 252.50 | 252.50 | 252.50 | -0.34% | 292 |
| Nov 19, 2025 | 249.40 | 254.20 | 252.00 | 253.36 | 253.36 | 1.45% | 262 |
| Nov 18, 2025 | 251.60 | 252.00 | 247.20 | 249.75 | 249.75 | -0.08% | 1,040 |
| Nov 17, 2025 | 241.40 | 251.60 | 242.60 | 249.94 | 249.94 | 3.60% | 4,678 |
| Nov 14, 2025 | 240.40 | 242.70 | 240.20 | 241.27 | 241.27 | 0.16% | 1,084 |
| Nov 13, 2025 | 246.30 | 242.00 | 239.80 | 240.88 | 240.88 | -2.16% | 2,502 |
| Nov 12, 2025 | 244.50 | 246.80 | 245.00 | 246.20 | 246.20 | 0.09% | 3,257 |
| Nov 11, 2025 | 247.70 | 247.80 | 243.60 | 245.98 | 245.98 | 0.90% | 3,769 |
| Nov 10, 2025 | 244.50 | 246.80 | 241.60 | 243.80 | 243.80 | 0.89% | 1,141 |
| Nov 7, 2025 | 244.50 | 244.80 | 240.60 | 241.65 | 241.65 | -2.35% | 1,528 |
| Nov 6, 2025 | 248.80 | 249.60 | 243.60 | 247.47 | 247.47 | -0.61% | 1,496 |
| Nov 5, 2025 | 241.80 | 249.40 | 245.24 | 249.00 | 249.00 | 0.81% | 2,664 |
| Nov 4, 2025 | 251.20 | 248.20 | 244.60 | 247.00 | 247.00 | -2.62% | 4,585 |
| Nov 3, 2025 | 258.80 | 254.80 | 252.60 | 253.63 | 253.63 | -1.48% | 530 |
| Oct 31, 2025 | 255.10 | 257.80 | 250.40 | 257.45 | 257.44 | -3.49% | 1,068 |
| Oct 30, 2025 | 269.30 | 269.10 | 264.20 | 266.75 | 264.75 | -1.87% | 1,630 |
| Oct 29, 2025 | 273.20 | 272.40 | 270.00 | 271.84 | 269.80 | 0.30% | 3,746 |
| Oct 28, 2025 | 260.50 | 273.00 | 264.20 | 271.04 | 269.00 | 5.72% | 12,587 |
| Oct 27, 2025 | 254.30 | 257.20 | 254.40 | 256.37 | 254.45 | 1.09% | 922 |
| Oct 24, 2025 | 255.30 | 255.60 | 253.50 | 253.60 | 251.70 | 0.40% | 326 |
| Oct 23, 2025 | 249.20 | 253.80 | 248.60 | 252.59 | 250.69 | 2.01% | 5,914 |
| Oct 22, 2025 | 245.90 | 249.20 | 246.74 | 247.60 | 245.74 | -0.83% | 273 |
| Oct 21, 2025 | 256.00 | 250.00 | 247.80 | 249.68 | 247.81 | -2.31% | 222 |
| Oct 20, 2025 | 249.00 | 255.80 | 251.00 | 255.60 | 253.68 | 3.06% | 1,741 |
| Oct 17, 2025 | 244.30 | 248.30 | 245.90 | 248.00 | 246.14 | 0.90% | 283 |
| Oct 16, 2025 | 244.30 | 247.20 | 245.60 | 245.80 | 243.96 | 1.20% | 156 |
| Oct 15, 2025 | 240.40 | 245.40 | 242.40 | 242.89 | 241.07 | 1.59% | 1,976 |
| Oct 14, 2025 | 236.10 | 240.72 | 238.60 | 239.09 | 237.30 | 1.78% | 873 |
| Oct 13, 2025 | 239.30 | 240.15 | 230.80 | 234.92 | 233.16 | -1.95% | 8,308 |
| Oct 10, 2025 | 234.40 | 240.20 | 235.60 | 239.60 | 237.80 | 1.12% | 244 |
| Oct 9, 2025 | 234.60 | 237.60 | 234.60 | 236.94 | 235.16 | 1.86% | 892 |
| Oct 8, 2025 | 234.60 | 240.40 | 232.60 | 232.60 | 230.86 | -0.51% | 657 |
| Oct 7, 2025 | 237.10 | 237.10 | 233.80 | 233.80 | 232.05 | -1.52% | 634 |