Skip to main content
Dampskibsselskabet Norden A/S (CPH:DNORD)
Denmark flag Denmark · Delayed Price · Currency is DKK
292.20
-2.40 (-0.81%)
Mar 6, 2026, 4:59 PM CET

Dampskibsselskabet Norden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026295.40296.00287.60290.60--1.36%119,028
Mar 5, 2026304.60304.60291.40294.60294.60-3.66%208,106
Mar 4, 2026311.60312.80298.40305.80305.80-1.35%137,012
Mar 3, 2026316.00318.40304.00310.00310.002.45%274,256
Mar 2, 2026290.60303.60287.60302.60302.606.77%209,828
Feb 27, 2026281.60285.00276.00283.40283.400.64%64,704
Feb 26, 2026279.60286.80277.60281.60281.600.72%65,611
Feb 25, 2026283.40288.60278.60279.60279.60-1.20%66,134
Feb 24, 2026273.00286.20273.00283.00283.004.12%86,464
Feb 23, 2026285.00285.60271.80271.80271.80-5.10%81,127
Feb 20, 2026282.20286.40280.20286.40286.401.42%55,342
Feb 19, 2026278.00283.80275.60282.40282.400.21%72,116
Feb 18, 2026273.60282.80271.00281.80281.803.83%149,505
Feb 17, 2026273.80274.00269.80271.40271.40-0.95%42,207
Feb 16, 2026271.60274.40268.40274.00274.000.96%53,391
Feb 13, 2026266.80271.40262.00271.40271.401.95%58,983
Feb 12, 2026265.40274.40265.40266.20266.200.76%69,666
Feb 11, 2026266.60268.00264.20264.20264.20-0.83%48,968
Feb 10, 2026267.80272.60266.00266.40266.40-0.45%60,131
Feb 9, 2026269.00270.20264.60267.60267.60-58,280
Feb 6, 2026255.60267.60253.60267.60267.605.19%106,775
Feb 5, 2026247.60258.20245.40254.40254.402.17%152,421
Feb 4, 2026274.40276.80245.60249.00249.00-12.88%309,209
Feb 3, 2026289.00291.80285.00285.80285.80-0.49%53,662
Feb 2, 2026283.00287.20280.40287.20287.200.84%35,090
Jan 30, 2026286.20288.20280.80284.80284.800.14%53,588
Jan 29, 2026281.20288.60281.20284.40284.401.28%67,829
Jan 28, 2026282.00282.00276.20280.80280.80-0.35%50,727
Jan 27, 2026280.60283.00278.80281.80281.800.50%38,784
Jan 26, 2026281.00282.80277.20280.40280.40-0.71%44,879
Jan 23, 2026281.20287.00277.60282.40282.400.43%61,485
Jan 22, 2026285.40287.60281.20281.20281.20-0.64%68,458
Jan 21, 2026273.80283.80271.60283.00283.003.36%86,437
Jan 20, 2026275.80277.20271.40273.80273.80-1.23%50,109
Jan 19, 2026279.00280.00275.00277.20277.20-3.55%95,898
Jan 16, 2026283.60287.80283.60287.40287.401.70%59,255
Jan 15, 2026288.80289.00280.60282.60282.60-2.21%85,178
Jan 14, 2026278.60289.00276.20289.00289.001.83%113,498
Jan 13, 2026280.40286.40277.40283.80283.801.50%77,296
Jan 12, 2026279.80280.00272.60279.60279.60-0.07%64,858
Jan 9, 2026282.20287.60278.20279.80279.80-81,177
Jan 8, 2026276.00281.40275.00279.80279.801.38%144,400
Jan 7, 2026263.00276.00261.00276.00276.004.94%146,619
Jan 6, 2026254.00263.00254.00263.00263.003.62%84,617
Jan 5, 2026250.60253.80246.00253.80253.801.28%50,474
Jan 2, 2026252.00255.00248.00250.60250.60-0.56%57,462
Dec 30, 2025249.00252.40248.60252.00252.000.88%48,808
Dec 29, 2025242.40249.80242.40249.80249.803.05%71,433
Dec 23, 2025238.00242.40236.40242.40242.401.85%72,790
Dec 22, 2025243.80245.20238.00238.00238.00-2.30%79,048
Dec 19, 2025246.80247.20238.00243.60243.60-1.30%109,375
Dec 18, 2025248.00249.40245.40246.80246.80-1.04%45,470
Dec 17, 2025253.40255.00249.00249.40249.40-1.58%49,791
Dec 16, 2025252.20254.20250.00253.40253.400.24%43,516
Dec 15, 2025256.60257.40252.80252.80252.80-1.56%53,973
Dec 12, 2025267.20267.40256.20256.80256.80-3.89%78,968
Dec 11, 2025261.80267.20261.80267.20267.202.38%62,173
Dec 10, 2025264.20266.00260.20261.00261.00-1.21%40,204
Dec 9, 2025263.20266.40261.60264.20264.200.38%42,927
Dec 8, 2025260.60265.20260.60263.20263.201.00%49,272
Dec 5, 2025266.40266.40260.40260.60260.60-2.03%48,859
Dec 4, 2025267.80270.40266.00266.00266.000.08%55,819
Dec 3, 2025261.40270.80261.40265.80265.802.70%100,514
Dec 2, 2025264.40265.60256.60258.80258.80-2.12%58,913
Dec 1, 2025254.80267.40252.60264.40264.404.34%128,195
Nov 28, 2025250.80253.40249.80253.40253.401.12%27,779
Nov 27, 2025253.00255.00249.80250.60250.60-0.71%30,570
Nov 26, 2025246.80252.40246.20252.40252.402.27%52,149
Nov 25, 2025245.00247.60241.60246.80246.800.57%73,230
Nov 24, 2025248.60249.40243.80245.40245.40-0.49%63,341
Nov 21, 2025248.60248.60244.00246.60246.60-2.14%45,386
Nov 20, 2025255.00255.00250.60252.00252.00-0.87%35,427
Nov 19, 2025249.20254.60248.20254.20254.202.75%62,981
Nov 18, 2025252.00252.60246.40247.40247.40-1.28%49,103
Nov 17, 2025242.60251.80242.20250.60250.603.30%75,969
Nov 14, 2025240.00243.00239.60242.60242.600.66%40,675
Nov 13, 2025246.00246.80238.80241.00241.00-1.47%53,482
Nov 12, 2025244.40248.00242.80244.60244.600.41%38,777
Nov 11, 2025247.00248.00243.60243.60243.60-1.30%67,711
Nov 10, 2025244.20246.80241.00246.80246.801.82%62,689
Nov 7, 2025245.00247.00240.60242.40242.40-1.06%50,973
Nov 6, 2025248.00252.20244.00245.00245.00-1.21%48,379
Nov 5, 2025241.80249.80240.60248.00248.001.89%45,711
Nov 4, 2025250.60250.60243.40243.40243.40-3.49%61,468
Nov 3, 2025260.20260.20250.60252.20252.20-2.63%90,926
Oct 31, 2025255.60260.60250.20259.00259.00-1.30%109,053
Oct 30, 2025268.20270.20262.40262.40260.40-2.16%69,138
Oct 29, 2025273.40273.40268.20268.20266.16-1.76%73,672
Oct 28, 2025260.40273.20257.40273.00270.926.14%168,123
Oct 27, 2025254.60257.60253.00257.20255.241.42%37,732
Oct 24, 2025255.00256.60250.80253.60251.67-0.55%31,736
Oct 23, 2025249.60255.00248.40255.00253.063.49%79,245
Oct 22, 2025246.00249.20245.20246.40244.52-0.16%90,743
Oct 21, 2025255.20255.40246.80246.80244.92-3.29%60,237
Oct 20, 2025248.60256.20245.80255.20253.253.24%78,363
Oct 17, 2025245.40248.40243.80247.20245.32-43,897
Oct 16, 2025244.00247.20244.00247.20245.321.31%42,803
Oct 15, 2025240.40246.40240.40244.00242.141.75%58,968
Oct 14, 2025236.00242.20234.80239.80237.971.35%45,367
Oct 13, 2025239.40239.40229.20236.60234.80-1.83%75,909