Dampskibsselskabet Norden A/S (LON:0HDP)
London · Delayed Price · Currency is GBP · Price in DKK 374.70
-7.50 (-1.96%)
At close: Sep 25, 2026
LON:0HDP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 382.80 | 382.80 | 371.20 | 374.30 | 374.30 | -2.07% | 4,949 |
| Sep 24, 2026 | 380.90 | 384.70 | 381.80 | 382.20 | 382.20 | 0.90% | 374 |
| Sep 23, 2026 | 387.00 | 384.40 | 376.90 | 378.80 | 378.80 | -2.67% | 121 |
| Sep 22, 2026 | 396.70 | 396.60 | 388.40 | 389.20 | 389.20 | -2.89% | 241 |
| Sep 21, 2026 | 395.80 | 400.80 | 400.80 | 400.80 | 400.80 | 0.65% | 159 |
| Sep 18, 2026 | 393.80 | 399.60 | 397.40 | 398.20 | 398.20 | 0.56% | 254 |
| Sep 17, 2026 | 391.50 | 400.00 | 394.40 | 396.00 | 396.00 | 1.12% | 4,788 |
| Sep 16, 2026 | 390.90 | 391.60 | 388.20 | 391.60 | 391.60 | 1.45% | 187 |
| Sep 15, 2026 | 389.70 | 388.00 | 379.40 | 386.00 | 386.00 | -1.63% | 17 |
| Sep 14, 2026 | 385.80 | 394.00 | 392.40 | 392.40 | 392.40 | 1.45% | 165 |
| Sep 11, 2026 | 392.80 | 392.40 | 386.40 | 386.80 | 386.80 | -1.05% | 485 |
| Sep 10, 2026 | 384.20 | 392.00 | 387.80 | 390.90 | 390.90 | 1.69% | 857 |
| Sep 9, 2026 | 388.30 | 388.30 | 382.20 | 384.40 | 384.40 | -0.41% | 1,385 |
| Sep 8, 2026 | 380.10 | 391.20 | 385.00 | 386.00 | 386.00 | 0.78% | 3,203 |
| Sep 7, 2026 | 388.30 | 388.40 | 378.00 | 383.00 | 383.00 | -0.88% | 1,766 |
| Sep 4, 2026 | 364.10 | 386.60 | 375.00 | 386.40 | 386.40 | 5.06% | 1,490 |
| Sep 3, 2026 | 364.10 | 370.80 | 364.30 | 367.80 | 367.80 | 1.88% | 762 |
| Sep 2, 2026 | 363.00 | 363.40 | 360.00 | 361.00 | 361.00 | -1.37% | 1,179 |
| Sep 1, 2026 | 358.10 | 366.00 | 355.40 | 366.00 | 366.00 | 1.78% | 1,137 |
| Aug 31, 2026 | 362.00 | 362.00 | 357.60 | 359.60 | 359.60 | 0.31% | 7,109 |
| Aug 28, 2026 | 356.30 | 358.40 | 355.80 | 358.50 | 358.50 | 1.50% | 567 |
| Aug 27, 2026 | 352.60 | 353.20 | 343.20 | 353.20 | 353.20 | 1.03% | 571 |
| Aug 26, 2026 | 356.10 | 358.40 | 349.60 | 349.60 | 349.60 | -2.56% | 9,598 |
| Aug 25, 2026 | 367.30 | 361.80 | 358.80 | 358.80 | 358.80 | -2.66% | 280 |
| Aug 24, 2026 | 362.80 | 373.40 | 357.40 | 368.60 | 368.60 | 0.33% | 958 |
| Aug 21, 2026 | 357.30 | 370.00 | 359.20 | 367.40 | 367.40 | 4.97% | 4,918 |
| Aug 20, 2026 | 352.80 | 357.40 | 350.00 | 350.00 | 350.00 | 1.80% | 281 |
| Aug 19, 2026 | 337.00 | 345.80 | 340.60 | 343.80 | 343.80 | 1.78% | 1,305 |
| Aug 18, 2026 | 342.50 | 339.40 | 334.60 | 337.80 | 337.80 | -1.40% | 396 |
| Aug 17, 2026 | 337.20 | 342.60 | 338.20 | 342.60 | 342.60 | 2.21% | 7 |
| Aug 14, 2026 | 336.20 | 336.20 | 329.40 | 335.20 | 335.20 | 0.84% | 1,046 |
| Aug 13, 2026 | 326.90 | 338.80 | 328.40 | 334.40 | 332.40 | 4.70% | 4,406 |
| Aug 12, 2026 | 315.20 | 320.60 | 314.00 | 319.40 | 317.49 | 2.04% | 1,040 |
| Aug 11, 2026 | 319.10 | 318.40 | 313.00 | 313.00 | 311.13 | -1.70% | 550 |
| Aug 10, 2026 | 320.00 | 320.40 | 315.40 | 318.40 | 316.50 | -0.56% | 4,735 |
| Aug 7, 2026 | 325.90 | 330.60 | 320.00 | 320.20 | 318.28 | -1.87% | 654 |
| Aug 6, 2026 | 321.80 | 326.30 | 317.40 | 326.30 | 324.35 | 1.02% | 706 |
| Aug 5, 2026 | 330.80 | 326.80 | 323.00 | 323.00 | 321.07 | -1.70% | 298 |
| Aug 4, 2026 | 332.30 | 332.60 | 327.60 | 328.60 | 326.63 | -1.08% | 4,561 |
| Aug 3, 2026 | 333.70 | 334.20 | 332.20 | 332.20 | 330.21 | -1.31% | 563 |
| Jul 31, 2026 | 335.70 | 336.80 | 335.20 | 336.60 | 334.59 | 1.32% | 3,903 |
| Jul 30, 2026 | 329.20 | 335.40 | 332.00 | 332.20 | 330.21 | 0.73% | 134 |
| Jul 29, 2026 | 336.60 | 338.90 | 329.80 | 329.80 | 327.83 | -1.20% | 1,192 |
| Jul 28, 2026 | 329.40 | 334.60 | 330.10 | 333.80 | 331.80 | 1.03% | 4,022 |
| Jul 27, 2026 | 334.50 | 335.10 | 330.40 | 330.40 | 328.42 | -2.19% | 319 |
| Jul 24, 2026 | 329.60 | 337.80 | 329.70 | 337.80 | 335.78 | 1.93% | 58 |
| Jul 23, 2026 | 325.70 | 332.60 | 330.10 | 331.40 | 329.42 | 1.28% | 36 |
| Jul 22, 2026 | 326.70 | 335.10 | 326.10 | 327.20 | 325.24 | -0.49% | 376 |
| Jul 21, 2026 | 321.80 | 328.80 | 322.00 | 328.80 | 326.83 | 3.04% | 1,707 |
| Jul 20, 2026 | 317.30 | 319.10 | 315.80 | 319.10 | 317.19 | 0.47% | 598 |