Dampskibsselskabet NORDEN A/S DNORD
OMXCOP · Denmark · Transportation
DKK 387.20-2.00 (-0.51%)
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 387.60 | -0.41% | DKK 388.00 | DKK 389.20 | DKK 377.20 | 16.95K |
| 2026-09-30 | DKK 389.20 | +2.47% | DKK 379.80 | DKK 392.00 | DKK 379.60 | 64.28K |
| 2026-09-29 | DKK 379.80 | +1.06% | DKK 375.80 | DKK 381.60 | DKK 371.80 | 48.99K |
| 2026-09-28 | DKK 375.80 | +0.59% | DKK 373.60 | DKK 383.20 | DKK 372.20 | 51.70K |
| 2026-09-25 | DKK 373.60 | -1.94% | DKK 383.00 | DKK 383.20 | DKK 370.40 | 63.73K |
| 2026-09-24 | DKK 381.00 | +0.69% | DKK 379.60 | DKK 387.20 | DKK 377.00 | 48.40K |
| 2026-09-23 | DKK 378.40 | -2.57% | DKK 385.60 | DKK 387.60 | DKK 375.60 | 54.81K |
| 2026-09-22 | DKK 388.40 | -2.95% | DKK 398.00 | DKK 398.00 | DKK 385.60 | 49.38K |
| 2026-09-21 | DKK 400.20 | +1.06% | DKK 395.60 | DKK 402.20 | DKK 395.00 | 49.13K |
| 2026-09-18 | DKK 396.00 | +0.15% | DKK 395.40 | DKK 400.40 | DKK 395.20 | 66.53K |
| 2026-09-17 | DKK 395.40 | +1.23% | DKK 390.60 | DKK 400.00 | DKK 388.00 | 67.92K |
| 2026-09-16 | DKK 390.60 | +1.19% | DKK 390.00 | DKK 392.80 | DKK 386.20 | 49.58K |
| 2026-09-15 | DKK 386.00 | -1.08% | DKK 389.00 | DKK 394.20 | DKK 377.00 | 57.32K |
| 2026-09-14 | DKK 390.20 | +0.88% | DKK 386.80 | DKK 396.00 | DKK 386.80 | 60.56K |
| 2026-09-11 | DKK 386.80 | -0.97% | DKK 393.20 | DKK 393.20 | DKK 386.40 | 88.71K |
| 2026-09-10 | DKK 390.60 | +1.30% | DKK 386.60 | DKK 393.80 | DKK 384.60 | 50.10K |
| 2026-09-09 | DKK 385.60 | -0.16% | DKK 389.00 | DKK 391.00 | DKK 381.60 | 45.34K |
| 2026-09-08 | DKK 386.20 | +0.84% | DKK 383.00 | DKK 391.40 | DKK 382.80 | 57.24K |
| 2026-09-07 | DKK 383.00 | -0.93% | DKK 390.00 | DKK 390.00 | DKK 378.40 | 55.12K |
| 2026-09-04 | DKK 386.60 | +5.40% | DKK 365.40 | DKK 386.60 | DKK 364.00 | 98.78K |
| 2026-09-03 | DKK 366.80 | +1.61% | DKK 364.60 | DKK 371.80 | DKK 363.20 | 64.49K |
| 2026-09-02 | DKK 361.00 | -1.37% | DKK 364.80 | DKK 368.60 | DKK 358.20 | 56.17K |
| 2026-09-01 | DKK 366.00 | +1.78% | DKK 359.60 | DKK 366.00 | DKK 354.80 | 50.00K |
| 2026-08-31 | DKK 359.60 | +0.45% | DKK 359.80 | DKK 361.40 | DKK 357.00 | 51.57K |
| 2026-08-28 | DKK 358.00 | +1.19% | DKK 356.60 | DKK 360.60 | DKK 353.80 | 49.89K |
| 2026-08-27 | DKK 353.80 | +1.20% | DKK 349.60 | DKK 353.80 | DKK 343.20 | 58.28K |
| 2026-08-26 | DKK 349.60 | -2.46% | DKK 357.20 | DKK 363.00 | DKK 348.80 | 70.82K |
| 2026-08-25 | DKK 358.40 | -2.77% | DKK 367.20 | DKK 368.60 | DKK 357.40 | 57.00K |
| 2026-08-24 | DKK 368.60 | +0.44% | DKK 365.00 | DKK 375.40 | DKK 360.00 | 67.63K |
| 2026-08-21 | DKK 367.00 | +4.86% | DKK 356.80 | DKK 370.00 | DKK 351.00 | 105.36K |
| 2026-08-20 | DKK 350.00 | +1.80% | DKK 349.60 | DKK 360.00 | DKK 348.80 | 84.99K |
| 2026-08-19 | DKK 343.80 | +1.78% | DKK 337.00 | DKK 346.00 | DKK 337.00 | 48.34K |
| 2026-08-18 | DKK 337.80 | -1.57% | DKK 343.00 | DKK 346.80 | DKK 334.80 | 48.85K |
| 2026-08-17 | DKK 343.20 | +2.08% | DKK 338.40 | DKK 347.40 | DKK 337.40 | 58.82K |
| 2026-08-14 | DKK 336.20 | +0.54% | DKK 336.00 | DKK 337.60 | DKK 328.60 | 60.18K |
| 2026-08-13 | DKK 334.40 | +4.70% | DKK 326.20 | DKK 342.80 | DKK 324.60 | 110.00K |
| 2026-08-12 | DKK 319.40 | +2.04% | DKK 315.20 | DKK 321.80 | DKK 312.60 | 28.99K |
| 2026-08-11 | DKK 313.00 | -1.51% | DKK 318.00 | DKK 319.20 | DKK 313.00 | 29.56K |
| 2026-08-10 | DKK 317.80 | -0.75% | DKK 320.20 | DKK 324.00 | DKK 315.60 | 27.76K |
| 2026-08-07 | DKK 320.20 | -1.78% | DKK 326.00 | DKK 332.60 | DKK 318.00 | 35.54K |
| 2026-08-06 | DKK 326.00 | +0.87% | DKK 321.80 | DKK 326.20 | DKK 314.40 | 44.39K |
| 2026-08-05 | DKK 323.20 | -1.76% | DKK 329.20 | DKK 331.20 | DKK 321.60 | 43.71K |
| 2026-08-04 | DKK 329.00 | -0.60% | DKK 330.20 | DKK 338.00 | DKK 326.80 | 47.49K |
| 2026-08-03 | DKK 331.00 | -1.66% | DKK 334.20 | DKK 338.20 | DKK 328.40 | 35.64K |
| 2026-07-31 | DKK 336.60 | +0.90% | DKK 336.00 | DKK 339.20 | DKK 332.80 | 48.35K |
| 2026-07-30 | DKK 333.60 | +1.21% | DKK 329.20 | DKK 335.40 | DKK 329.20 | 38.64K |
| 2026-07-29 | DKK 329.60 | -1.26% | DKK 336.60 | DKK 339.00 | DKK 329.20 | 36.20K |
| 2026-07-28 | DKK 333.80 | +0.91% | DKK 330.80 | DKK 336.40 | DKK 328.00 | 39.41K |
| 2026-07-27 | DKK 330.80 | -1.78% | DKK 334.20 | DKK 336.20 | DKK 327.20 | 45.33K |
| 2026-07-24 | DKK 336.80 | +1.94% | DKK 331.20 | DKK 338.40 | DKK 329.00 | 50.16K |
| 2026-07-23 | DKK 330.40 | +0.85% | DKK 327.60 | DKK 333.60 | DKK 327.40 | 34.01K |
| 2026-07-22 | DKK 327.60 | -0.36% | DKK 328.60 | DKK 335.60 | DKK 325.80 | 53.43K |
| 2026-07-21 | DKK 328.80 | +2.18% | DKK 321.80 | DKK 329.00 | DKK 320.00 | 50.11K |
| 2026-07-20 | DKK 321.80 | +1.26% | DKK 317.60 | DKK 321.80 | DKK 314.20 | 35.25K |
| 2026-07-17 | DKK 317.80 | -4.33% | DKK 330.20 | DKK 330.60 | DKK 317.00 | 56.43K |
| 2026-07-16 | DKK 332.20 | +0.30% | DKK 333.00 | DKK 337.20 | DKK 326.60 | 36.43K |
| 2026-07-15 | DKK 331.20 | +1.47% | DKK 328.20 | DKK 337.40 | DKK 328.20 | 61.81K |
| 2026-07-14 | DKK 326.40 | +2.64% | DKK 318.60 | DKK 328.60 | DKK 318.00 | 43.63K |
| 2026-07-13 | DKK 318.00 | +1.86% | DKK 314.00 | DKK 322.60 | DKK 314.00 | 50.69K |
| 2026-07-10 | DKK 312.20 | +0.71% | DKK 310.00 | DKK 313.80 | DKK 305.80 | 38.62K |
| 2026-07-09 | DKK 310.00 | -5.31% | DKK 327.60 | DKK 329.60 | DKK 310.00 | 65.98K |
| 2026-07-08 | DKK 327.40 | +4.60% | DKK 314.80 | DKK 331.80 | DKK 314.80 | 135.67K |
| 2026-07-07 | DKK 313.00 | +2.29% | DKK 306.00 | DKK 315.00 | DKK 299.00 | 61.84K |
| 2026-07-06 | DKK 306.00 | -1.03% | DKK 309.00 | DKK 309.00 | DKK 293.20 | 119.81K |
| 2026-07-03 | DKK 309.20 | -0.71% | DKK 312.00 | DKK 315.40 | DKK 305.00 | 66.85K |
| 2026-07-02 | DKK 311.40 | +13.73% | DKK 272.00 | DKK 315.40 | DKK 270.40 | 230.24K |
| 2026-07-01 | DKK 273.80 | -0.36% | DKK 275.00 | DKK 275.20 | DKK 264.80 | 122.31K |
| 2026-06-30 | DKK 274.80 | -3.38% | DKK 284.40 | DKK 291.40 | DKK 274.20 | 86.43K |
| 2026-06-29 | DKK 284.40 | -1.25% | DKK 288.00 | DKK 289.20 | DKK 281.00 | 62.25K |
| 2026-06-26 | DKK 288.00 | -5.57% | DKK 303.40 | DKK 303.40 | DKK 286.00 | 88.57K |
| 2026-06-25 | DKK 305.00 | -1.04% | DKK 306.40 | DKK 306.60 | DKK 300.40 | 33.71K |
| 2026-06-24 | DKK 308.20 | -0.19% | DKK 309.00 | DKK 314.60 | DKK 306.60 | 45.60K |
| 2026-06-23 | DKK 308.80 | +0.06% | DKK 308.00 | DKK 311.00 | DKK 303.00 | 46.12K |
| 2026-06-22 | DKK 308.60 | +2.80% | DKK 299.80 | DKK 310.60 | DKK 299.60 | 52.45K |
| 2026-06-19 | DKK 300.20 | +1.69% | DKK 296.20 | DKK 304.40 | DKK 296.20 | 68.00K |
| 2026-06-18 | DKK 295.20 | -3.21% | DKK 304.60 | DKK 305.00 | DKK 288.40 | 113.57K |
| 2026-06-17 | DKK 305.00 | -3.30% | DKK 314.40 | DKK 316.00 | DKK 303.00 | 43.20K |
| 2026-06-16 | DKK 315.40 | -0.38% | DKK 316.60 | DKK 322.40 | DKK 315.00 | 42.87K |
| 2026-06-15 | DKK 316.60 | -2.16% | DKK 323.00 | DKK 329.00 | DKK 312.00 | 66.61K |
| 2026-06-12 | DKK 323.60 | -0.49% | DKK 320.00 | DKK 324.60 | DKK 317.60 | 40.78K |
| 2026-06-11 | DKK 325.20 | +0.68% | DKK 321.40 | DKK 327.80 | DKK 319.00 | 67.08K |
| 2026-06-10 | DKK 323.00 | +2.67% | DKK 313.00 | DKK 324.00 | DKK 311.20 | 61.29K |
| 2026-06-09 | DKK 314.60 | -0.51% | DKK 314.20 | DKK 318.40 | DKK 309.80 | 50.82K |
| 2026-06-08 | DKK 316.20 | +0.25% | DKK 314.00 | DKK 321.40 | DKK 313.20 | 62.40K |
| 2026-06-04 | DKK 315.40 | +1.55% | DKK 310.40 | DKK 318.00 | DKK 303.40 | 48.47K |
| 2026-06-03 | DKK 310.60 | +1.37% | DKK 305.40 | DKK 312.00 | DKK 301.80 | 45.54K |
| 2026-06-02 | DKK 306.40 | +0.39% | DKK 305.20 | DKK 313.20 | DKK 303.80 | 43.69K |
| 2026-06-01 | DKK 305.20 | +3.04% | DKK 296.20 | DKK 305.20 | DKK 292.80 | 58.52K |
| 2026-05-29 | DKK 296.20 | -0.54% | DKK 296.80 | DKK 300.60 | DKK 290.60 | 139.07K |
| 2026-05-28 | DKK 297.80 | -1.85% | DKK 305.80 | DKK 308.20 | DKK 296.00 | 117.90K |