Skip to main content
Dampskibsselskabet Norden A/S (CPH:DNORD)
Denmark flag Denmark · Delayed Price · Currency is DKK
305.40
+19.20 (6.71%)
Apr 28, 2026, 4:59 PM CET

Dampskibsselskabet Norden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026300.00314.80298.00305.40305.406.71%164,347
Apr 27, 2026286.00294.20282.40286.20286.20-0.28%63,390
Apr 24, 2026285.80288.80284.80287.00287.00-0.07%47,361
Apr 23, 2026286.00292.00285.80287.20287.200.98%54,129
Apr 22, 2026290.80291.60283.80284.40284.40-2.00%60,423
Apr 21, 2026288.80296.80288.80290.20290.200.90%74,963
Apr 20, 2026288.60289.00283.80287.60287.60-0.35%50,729
Apr 17, 2026282.40289.80281.80288.60288.601.76%56,400
Apr 16, 2026286.40287.60282.00283.60283.60-1.73%60,674
Apr 15, 2026282.60290.00281.60288.60288.601.62%52,956
Apr 14, 2026290.60290.80280.40284.00284.00-2.27%78,777
Apr 13, 2026281.20290.60280.00290.60290.602.47%55,417
Apr 10, 2026290.40290.40282.40283.60283.60-2.88%67,999
Apr 9, 2026287.00297.40287.00292.00292.002.03%68,576
Apr 8, 2026299.80299.80281.00286.20286.20-1.65%103,768
Apr 7, 2026295.80301.80290.80291.00291.00-1.42%81,215
Apr 1, 2026297.00297.40289.80295.20295.200.48%48,150
Mar 31, 2026288.20295.60285.20293.80293.801.73%40,730
Mar 30, 2026279.60290.60278.60288.80288.802.92%62,746
Mar 27, 2026289.60289.60280.40280.60280.60-3.31%51,014
Mar 26, 2026282.80290.80282.80290.20290.203.94%67,733
Mar 25, 2026291.00293.60279.00279.20279.20-3.19%62,028
Mar 24, 2026273.40288.40272.80288.40288.405.87%69,692
Mar 23, 2026265.00277.40260.60272.40272.40-1.09%89,405
Mar 20, 2026282.00284.40275.00275.40275.40-2.96%111,722
Mar 19, 2026284.80285.80280.40283.80283.80-1.46%70,768
Mar 18, 2026274.40288.20273.20288.00288.005.26%57,600
Mar 17, 2026269.20274.20265.40273.60273.601.86%62,666
Mar 16, 2026253.80269.60252.40268.60268.605.09%177,589
Mar 13, 2026270.00270.00255.60255.60255.60-5.89%211,447
Mar 12, 2026289.60291.60271.60271.60271.60-6.60%129,751
Mar 11, 2026291.40296.20287.60290.80288.81-0.27%76,737
Mar 10, 2026290.20294.80284.40291.60289.600.41%90,441
Mar 9, 2026285.00295.40281.80290.40288.41-0.62%122,547
Mar 6, 2026295.40296.00287.60292.20290.20-0.81%171,905
Mar 5, 2026304.60304.60291.40294.60292.58-3.66%208,106
Mar 4, 2026311.60312.80298.40305.80303.70-1.35%137,012
Mar 3, 2026316.00318.40304.00310.00307.872.45%274,256
Mar 2, 2026290.60303.60287.60302.60300.526.77%209,828
Feb 27, 2026281.60285.00276.00283.40281.460.64%64,704
Feb 26, 2026279.60286.80277.60281.60279.670.72%65,611
Feb 25, 2026283.40288.60278.60279.60277.68-1.20%66,134
Feb 24, 2026273.00286.20273.00283.00281.064.12%86,464
Feb 23, 2026285.00285.60271.80271.80269.94-5.10%81,127
Feb 20, 2026282.20286.40280.20286.40284.441.42%55,342
Feb 19, 2026278.00283.80275.60282.40280.460.21%72,116
Feb 18, 2026273.60282.80271.00281.80279.873.83%149,505
Feb 17, 2026273.80274.00269.80271.40269.54-0.95%42,207
Feb 16, 2026271.60274.40268.40274.00272.120.96%53,391
Feb 13, 2026266.80271.40262.00271.40269.541.95%58,983
Feb 12, 2026265.40274.40265.40266.20264.370.76%69,666
Feb 11, 2026266.60268.00264.20264.20262.39-0.83%48,968
Feb 10, 2026267.80272.60266.00266.40264.57-0.45%60,131
Feb 9, 2026269.00270.20264.60267.60265.76-58,280
Feb 6, 2026255.60267.60253.60267.60265.765.19%106,775
Feb 5, 2026247.60258.20245.40254.40252.662.17%152,421
Feb 4, 2026274.40276.80245.60249.00247.29-12.88%309,209
Feb 3, 2026289.00291.80285.00285.80283.84-0.49%53,662
Feb 2, 2026283.00287.20280.40287.20285.230.84%35,090
Jan 30, 2026286.20288.20280.80284.80282.850.14%53,588
Jan 29, 2026281.20288.60281.20284.40282.451.28%67,829
Jan 28, 2026282.00282.00276.20280.80278.87-0.35%50,727
Jan 27, 2026280.60283.00278.80281.80279.870.50%38,784
Jan 26, 2026281.00282.80277.20280.40278.48-0.71%44,879
Jan 23, 2026281.20287.00277.60282.40280.460.43%61,485
Jan 22, 2026285.40287.60281.20281.20279.27-0.64%68,458
Jan 21, 2026273.80283.80271.60283.00281.063.36%86,437
Jan 20, 2026275.80277.20271.40273.80271.92-1.23%50,109
Jan 19, 2026279.00280.00275.00277.20275.30-3.55%95,898
Jan 16, 2026283.60287.80283.60287.40285.431.70%59,255
Jan 15, 2026288.80289.00280.60282.60280.66-2.21%85,178
Jan 14, 2026278.60289.00276.20289.00287.021.83%113,498
Jan 13, 2026280.40286.40277.40283.80281.851.50%77,296
Jan 12, 2026279.80280.00272.60279.60277.68-0.07%64,858
Jan 9, 2026282.20287.60278.20279.80277.88-81,177
Jan 8, 2026276.00281.40275.00279.80277.881.38%144,400
Jan 7, 2026263.00276.00261.00276.00274.114.94%146,619
Jan 6, 2026254.00263.00254.00263.00261.203.62%84,617
Jan 5, 2026250.60253.80246.00253.80252.061.28%50,474
Jan 2, 2026252.00255.00248.00250.60248.88-0.56%57,462
Dec 30, 2025249.00252.40248.60252.00250.270.88%48,808
Dec 29, 2025242.40249.80242.40249.80248.093.05%71,433
Dec 23, 2025238.00242.40236.40242.40240.741.85%72,790
Dec 22, 2025243.80245.20238.00238.00236.37-2.30%79,048
Dec 19, 2025246.80247.20238.00243.60241.93-1.30%109,375
Dec 18, 2025248.00249.40245.40246.80245.11-1.04%45,470
Dec 17, 2025253.40255.00249.00249.40247.69-1.58%49,791
Dec 16, 2025252.20254.20250.00253.40251.660.24%43,516
Dec 15, 2025256.60257.40252.80252.80251.07-1.56%53,973
Dec 12, 2025267.20267.40256.20256.80255.04-3.89%78,968
Dec 11, 2025261.80267.20261.80267.20265.372.38%62,173
Dec 10, 2025264.20266.00260.20261.00259.21-1.21%40,204
Dec 9, 2025263.20266.40261.60264.20262.390.38%42,927
Dec 8, 2025260.60265.20260.60263.20261.391.00%49,272
Dec 5, 2025266.40266.40260.40260.60258.81-2.03%48,859
Dec 4, 2025267.80270.40266.00266.00264.180.08%55,819
Dec 3, 2025261.40270.80261.40265.80263.982.70%100,514
Dec 2, 2025264.40265.60256.60258.80257.02-2.12%58,913
Dec 1, 2025254.80267.40252.60264.40262.594.34%128,195
Nov 28, 2025250.80253.40249.80253.40251.661.12%27,779