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 |