Dampskibsselskabet Norden A/S (CPH:DNORD)
Denmark
· Delayed Price · Currency is DKK 260.60
-5.40 (-2.03%)
At close: Dec 5, 2025
Dampskibsselskabet Norden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 266.40 | 266.40 | 260.40 | 260.60 | 260.60 | -2.03% | 48,859 |
| Dec 4, 2025 | 267.80 | 270.40 | 266.00 | 266.00 | 266.00 | 0.08% | 55,170 |
| Dec 3, 2025 | 261.40 | 270.80 | 261.40 | 265.80 | 265.80 | 2.70% | 100,514 |
| Dec 2, 2025 | 264.40 | 265.60 | 256.60 | 258.80 | 258.80 | -2.12% | 58,913 |
| Dec 1, 2025 | 254.80 | 267.40 | 252.60 | 264.40 | 264.40 | 4.34% | 128,195 |
| Nov 28, 2025 | 250.80 | 253.40 | 249.80 | 253.40 | 253.40 | 1.12% | 27,779 |
| Nov 27, 2025 | 253.00 | 255.00 | 249.80 | 250.60 | 250.60 | -0.71% | 30,570 |
| Nov 26, 2025 | 246.80 | 252.40 | 246.20 | 252.40 | 252.40 | 2.27% | 52,149 |
| Nov 25, 2025 | 245.00 | 247.60 | 241.60 | 246.80 | 246.80 | 0.57% | 73,230 |
| Nov 24, 2025 | 248.60 | 249.40 | 243.80 | 245.40 | 245.40 | -0.49% | 63,341 |
| Nov 21, 2025 | 248.60 | 248.60 | 244.00 | 246.60 | 246.60 | -2.14% | 31,357 |
| Nov 20, 2025 | 255.00 | 255.00 | 250.60 | 252.00 | 252.00 | -0.87% | 35,232 |
| Nov 19, 2025 | 249.20 | 254.60 | 248.20 | 254.20 | 254.20 | 2.75% | 62,981 |
| Nov 18, 2025 | 252.00 | 252.60 | 246.40 | 247.40 | 247.40 | -1.28% | 49,103 |
| Nov 17, 2025 | 242.60 | 251.80 | 242.20 | 250.60 | 250.60 | 3.30% | 75,969 |
| Nov 14, 2025 | 240.00 | 243.00 | 239.60 | 242.60 | 242.60 | 0.66% | 40,675 |
| Nov 13, 2025 | 246.00 | 246.80 | 238.80 | 241.00 | 241.00 | -1.47% | 53,482 |
| Nov 12, 2025 | 244.40 | 248.00 | 242.80 | 244.60 | 244.60 | 0.41% | 38,777 |
| Nov 11, 2025 | 247.00 | 248.00 | 243.60 | 243.60 | 243.60 | -1.30% | 67,711 |
| Nov 10, 2025 | 244.20 | 246.80 | 241.00 | 246.80 | 246.80 | 1.82% | 62,689 |
| Nov 7, 2025 | 245.00 | 247.00 | 240.60 | 242.40 | 242.40 | -1.06% | 50,973 |
| Nov 6, 2025 | 248.00 | 252.20 | 244.00 | 245.00 | 245.00 | -1.21% | 48,379 |
| Nov 5, 2025 | 241.80 | 249.80 | 240.60 | 248.00 | 248.00 | 1.89% | 45,711 |
| Nov 4, 2025 | 250.60 | 250.60 | 243.40 | 243.40 | 243.40 | -3.49% | 61,468 |
| Nov 3, 2025 | 260.20 | 260.20 | 250.60 | 252.20 | 252.20 | -2.63% | 90,926 |
| Oct 31, 2025 | 255.60 | 260.60 | 250.20 | 259.00 | 259.00 | -1.30% | 109,053 |
| Oct 30, 2025 | 268.20 | 270.20 | 262.40 | 262.40 | 260.40 | -2.16% | 69,138 |
| Oct 29, 2025 | 273.40 | 273.40 | 268.20 | 268.20 | 266.16 | -1.76% | 73,672 |
| Oct 28, 2025 | 260.40 | 273.20 | 257.40 | 273.00 | 270.92 | 6.14% | 168,123 |
| Oct 27, 2025 | 254.60 | 257.60 | 253.00 | 257.20 | 255.24 | 1.42% | 37,732 |
| Oct 24, 2025 | 255.00 | 256.60 | 250.80 | 253.60 | 251.67 | -0.55% | 31,736 |
| Oct 23, 2025 | 249.60 | 255.00 | 248.40 | 255.00 | 253.06 | 3.49% | 79,245 |
| Oct 22, 2025 | 246.00 | 249.20 | 245.20 | 246.40 | 244.52 | -0.16% | 90,743 |
| Oct 21, 2025 | 255.20 | 255.40 | 246.80 | 246.80 | 244.92 | -3.29% | 60,237 |
| Oct 20, 2025 | 248.60 | 256.20 | 245.80 | 255.20 | 253.25 | 3.24% | 78,363 |
| Oct 17, 2025 | 245.40 | 248.40 | 243.80 | 247.20 | 245.32 | - | 43,897 |
| Oct 16, 2025 | 244.00 | 247.20 | 244.00 | 247.20 | 245.32 | 1.31% | 42,803 |
| Oct 15, 2025 | 240.40 | 246.40 | 240.40 | 244.00 | 242.14 | 1.75% | 58,968 |
| Oct 14, 2025 | 236.00 | 242.20 | 234.80 | 239.80 | 237.97 | 1.35% | 45,367 |
| Oct 13, 2025 | 239.40 | 239.40 | 229.20 | 236.60 | 234.80 | -1.83% | 75,909 |
| Oct 10, 2025 | 235.60 | 241.20 | 233.60 | 241.00 | 239.16 | 2.21% | 69,717 |
| Oct 9, 2025 | 235.00 | 237.60 | 233.20 | 235.80 | 234.00 | 0.86% | 47,380 |
| Oct 8, 2025 | 234.80 | 241.80 | 232.00 | 233.80 | 232.02 | -0.51% | 63,366 |
| Oct 7, 2025 | 237.20 | 238.20 | 233.00 | 235.00 | 233.21 | -0.93% | 62,832 |
| Oct 6, 2025 | 235.20 | 238.20 | 232.20 | 237.20 | 235.39 | 0.85% | 39,864 |
| Oct 3, 2025 | 232.00 | 235.20 | 230.40 | 235.20 | 233.41 | 1.82% | 45,481 |
| Oct 2, 2025 | 232.00 | 234.60 | 230.00 | 231.00 | 229.24 | -0.26% | 64,086 |
| Oct 1, 2025 | 230.40 | 235.00 | 229.20 | 231.60 | 229.83 | 0.35% | 40,559 |
| Sep 30, 2025 | 236.00 | 236.60 | 229.40 | 230.80 | 229.04 | -1.54% | 43,659 |
| Sep 29, 2025 | 236.00 | 236.00 | 232.00 | 234.40 | 232.61 | -0.68% | 31,863 |
| Sep 26, 2025 | 232.00 | 238.20 | 231.60 | 236.00 | 234.20 | 1.46% | 57,478 |
| Sep 25, 2025 | 239.00 | 239.80 | 232.60 | 232.60 | 230.83 | -3.00% | 40,363 |
| Sep 24, 2025 | 239.80 | 242.00 | 238.20 | 239.80 | 237.97 | - | 45,307 |
| Sep 23, 2025 | 242.00 | 244.60 | 234.20 | 239.80 | 237.97 | -0.66% | 74,997 |
| Sep 22, 2025 | 242.20 | 243.00 | 239.60 | 241.40 | 239.56 | -1.07% | 34,718 |
| Sep 19, 2025 | 250.00 | 250.00 | 243.00 | 244.00 | 242.14 | -2.24% | 99,818 |
| Sep 18, 2025 | 248.40 | 252.20 | 247.20 | 249.60 | 247.70 | 0.73% | 49,584 |
| Sep 17, 2025 | 250.00 | 251.00 | 245.20 | 247.80 | 245.91 | -0.88% | 45,349 |
| Sep 16, 2025 | 248.60 | 251.80 | 246.40 | 250.00 | 248.09 | 0.97% | 53,290 |
| Sep 15, 2025 | 239.20 | 248.00 | 239.20 | 247.60 | 245.71 | 3.60% | 68,072 |
| Sep 12, 2025 | 238.20 | 241.60 | 236.40 | 239.00 | 237.18 | 1.10% | 36,161 |
| Sep 11, 2025 | 241.00 | 241.60 | 235.20 | 236.40 | 234.60 | -1.83% | 56,412 |
| Sep 10, 2025 | 242.60 | 242.80 | 238.60 | 240.80 | 238.96 | -0.58% | 49,822 |
| Sep 9, 2025 | 242.80 | 249.40 | 241.60 | 242.20 | 240.35 | -0.33% | 65,997 |
| Sep 8, 2025 | 242.80 | 246.00 | 242.00 | 243.00 | 241.15 | 0.83% | 60,249 |
| Sep 5, 2025 | 243.80 | 245.00 | 240.40 | 241.00 | 239.16 | -0.90% | 47,423 |
| Sep 4, 2025 | 238.40 | 245.80 | 237.40 | 243.20 | 241.35 | 2.79% | 97,223 |
| Sep 3, 2025 | 233.00 | 239.00 | 230.40 | 236.60 | 234.80 | 1.55% | 59,951 |
| Sep 2, 2025 | 229.00 | 237.80 | 228.00 | 233.00 | 231.22 | 2.28% | 98,294 |
| Sep 1, 2025 | 228.80 | 231.20 | 226.60 | 227.80 | 226.06 | - | 67,073 |
| Aug 29, 2025 | 231.40 | 232.00 | 227.40 | 227.80 | 226.06 | -1.47% | 50,007 |
| Aug 28, 2025 | 228.00 | 232.80 | 228.00 | 231.20 | 229.44 | 2.03% | 48,004 |
| Aug 27, 2025 | 227.00 | 227.40 | 224.60 | 226.60 | 224.87 | 0.44% | 33,705 |
| Aug 26, 2025 | 226.40 | 227.00 | 222.60 | 225.60 | 223.88 | -0.53% | 51,391 |
| Aug 25, 2025 | 230.00 | 233.00 | 225.80 | 226.80 | 225.07 | -0.70% | 36,332 |
| Aug 22, 2025 | 224.20 | 229.60 | 223.60 | 228.40 | 226.66 | 2.51% | 75,925 |
| Aug 21, 2025 | 216.60 | 223.80 | 216.60 | 222.80 | 221.10 | 2.86% | 49,708 |
| Aug 20, 2025 | 217.60 | 219.80 | 216.60 | 216.60 | 214.95 | -1.01% | 61,044 |
| Aug 19, 2025 | 216.60 | 221.00 | 216.60 | 218.80 | 217.13 | 1.20% | 43,912 |
| Aug 18, 2025 | 215.80 | 217.80 | 212.00 | 216.20 | 214.55 | 0.19% | 75,532 |
| Aug 15, 2025 | 225.60 | 228.00 | 215.80 | 215.80 | 214.16 | -4.60% | 106,015 |
| Aug 14, 2025 | 235.00 | 238.40 | 220.40 | 226.20 | 222.49 | -4.96% | 210,695 |
| Aug 13, 2025 | 240.40 | 242.00 | 238.00 | 238.00 | 234.10 | -0.92% | 37,919 |
| Aug 12, 2025 | 234.80 | 240.60 | 234.80 | 240.20 | 236.26 | 2.65% | 52,727 |
| Aug 11, 2025 | 241.80 | 241.80 | 233.60 | 234.00 | 230.16 | -3.23% | 64,112 |
| Aug 8, 2025 | 241.20 | 244.60 | 240.00 | 241.80 | 237.84 | 1.68% | 81,512 |
| Aug 7, 2025 | 238.00 | 242.20 | 234.60 | 237.80 | 233.90 | -0.08% | 67,369 |
| Aug 6, 2025 | 239.00 | 243.00 | 236.00 | 238.00 | 234.10 | 0.34% | 65,816 |
| Aug 5, 2025 | 231.80 | 237.20 | 228.80 | 237.20 | 233.31 | 2.42% | 77,677 |
| Aug 4, 2025 | 225.40 | 231.60 | 225.40 | 231.60 | 227.80 | 2.30% | 72,999 |
| Aug 1, 2025 | 226.20 | 228.40 | 223.80 | 226.40 | 222.69 | -0.61% | 53,042 |
| Jul 31, 2025 | 229.40 | 232.20 | 227.00 | 227.80 | 224.06 | -1.73% | 71,928 |
| Jul 30, 2025 | 234.00 | 234.20 | 230.40 | 231.80 | 228.00 | -1.11% | 60,516 |
| Jul 29, 2025 | 238.00 | 243.00 | 233.60 | 234.40 | 230.56 | -1.76% | 106,588 |
| Jul 28, 2025 | 234.80 | 240.60 | 234.80 | 238.60 | 234.69 | 1.71% | 70,704 |
| Jul 25, 2025 | 237.20 | 238.20 | 233.80 | 234.60 | 230.75 | -1.10% | 64,171 |
| Jul 24, 2025 | 232.80 | 237.20 | 232.40 | 237.20 | 233.31 | 1.63% | 76,110 |
| Jul 23, 2025 | 228.00 | 233.40 | 227.80 | 233.40 | 229.57 | 3.09% | 83,915 |
| Jul 22, 2025 | 218.00 | 226.40 | 218.00 | 226.40 | 222.69 | 2.35% | 52,333 |
| Jul 21, 2025 | 224.60 | 227.40 | 221.00 | 221.20 | 217.57 | -2.21% | 52,806 |