UK markets close in 1 hour 13 minutes

Dampskibsselskabet Norden A/S (DNORD.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
355.40+19.60 (+5.84%)
As of 04:15PM CEST. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022342.00358.60341.80355.40355.40164,479
15 Aug 2022339.80351.20330.60335.80335.80137,427
12 Aug 2022355.20357.80337.80340.20340.20110,146
11 Aug 2022351.20355.80348.80354.60354.6087,529
10 Aug 2022336.20352.00330.20348.60348.60185,954
09 Aug 2022330.20337.60330.00336.00336.00100,276
08 Aug 2022332.00336.00324.00330.80330.8088,554
05 Aug 2022332.80339.00323.40330.00330.00104,208
04 Aug 2022325.00333.40320.20327.20327.20184,625
03 Aug 2022322.40326.00321.00322.60322.6081,575
02 Aug 2022325.00332.80322.40323.40323.4095,439
01 Aug 2022316.20334.60316.00331.00331.00131,144
29 Jul 2022326.00328.00314.40316.40316.40136,450
28 Jul 2022310.00328.80310.00325.80325.80198,319
27 Jul 2022294.80312.80294.80307.00307.00155,899
26 Jul 2022290.60298.40290.40295.80295.8083,636
25 Jul 2022295.20295.20279.40291.60291.60113,634
22 Jul 2022291.40297.60288.80297.40297.4078,494
21 Jul 2022295.20301.40291.60293.60293.6075,366
20 Jul 2022295.00299.80291.40295.00295.0098,666
19 Jul 2022291.00297.80287.20293.60293.6095,172
18 Jul 2022277.80292.80277.40292.80292.80118,732
15 Jul 2022261.60276.00261.60273.80273.80113,471
14 Jul 2022260.80266.60258.80261.40261.4081,532
13 Jul 2022257.20261.80254.80258.80258.8064,019
12 Jul 2022249.40262.00247.60257.40257.40112,988
11 Jul 2022244.40254.00240.00250.00250.00103,132
08 Jul 2022246.60251.40242.40247.40247.40114,198
07 Jul 2022227.00248.80227.00247.40247.40120,725
06 Jul 2022235.00238.00225.40226.40226.40119,926
05 Jul 2022242.80242.80233.20234.80234.8055,070
04 Jul 2022239.20242.20236.20237.40237.4042,550
01 Jul 2022240.80246.00234.80238.40238.4095,319
30 Jun 2022247.60248.20242.00246.00246.0091,689
29 Jun 2022247.80253.80245.00250.60250.6046,908
28 Jun 2022265.20267.00249.20249.20249.2078,134
27 Jun 2022247.60265.60246.80263.80263.8097,968
24 Jun 2022249.80250.60243.00247.60247.6067,765
23 Jun 2022243.60249.60233.80245.00245.0067,527
22 Jun 2022257.00257.80244.80244.80244.80140,165
21 Jun 2022250.40257.40241.80256.60256.60128,626
20 Jun 2022259.00259.00237.20246.80246.80207,017
17 Jun 2022234.00244.60233.60237.20237.20144,052
16 Jun 2022245.60249.00234.60234.60234.6090,652
15 Jun 2022245.00251.40240.40248.60248.6086,686
14 Jun 2022249.20256.60241.00245.40245.40159,232
13 Jun 2022251.00257.40246.20247.20247.20117,880
10 Jun 2022264.80264.80253.00254.80254.80120,035
09 Jun 2022270.40274.00261.60265.00265.00105,788
08 Jun 2022286.80288.20271.20273.00273.00150,938
07 Jun 2022291.00297.00284.60288.00288.0079,287
03 Jun 2022298.00301.00288.60290.00290.00100,290
02 Jun 2022299.00306.60295.60300.80300.8081,311
01 Jun 2022287.20302.20286.60300.00300.00113,923
31 May 2022288.40297.80286.00287.80287.80243,909
30 May 2022328.00328.00288.00288.00288.00278,073
25 May 2022319.80331.40318.40325.60325.60150,596
24 May 2022307.00321.80306.40320.80320.80124,318
23 May 2022314.60321.00307.40309.80309.80124,178
20 May 2022303.40317.60303.40316.40316.40197,647
19 May 2022304.80307.60293.40302.80302.80194,967
18 May 2022285.00313.00284.80308.20308.20349,209
17 May 2022276.00284.80272.80280.20280.20115,392
16 May 2022264.20275.60260.20275.00275.00175,427
12 May 2022272.20277.40262.40268.20268.20116,976
11 May 2022263.60278.20259.80273.00273.00249,055
10 May 2022248.80257.40239.60257.00257.00111,475
09 May 2022267.80276.40245.20246.00246.00185,449
06 May 2022261.00271.40260.80269.80269.80125,103
05 May 2022274.40281.80258.40260.80260.80237,347
04 May 2022265.80276.60262.20276.60276.60157,376
03 May 2022260.60266.60258.40265.80265.8086,877
02 May 2022264.00264.00249.20259.20259.20103,992
29 Apr 2022261.40268.00258.40264.00264.00171,022
28 Apr 2022258.20266.00254.40258.60258.60161,593
27 Apr 2022223.80258.60223.80258.20258.20272,237
26 Apr 2022226.80231.40224.60226.80226.8099,641
25 Apr 2022249.20249.20224.60224.60224.60217,984
22 Apr 2022249.00250.40245.60248.80248.8060,630
21 Apr 2022250.00253.20245.80251.40251.4086,519
20 Apr 2022257.00258.40248.20248.20248.2098,375
19 Apr 2022237.00257.80236.60256.00256.00169,224
13 Apr 2022238.40244.00235.80239.40239.40106,938
12 Apr 2022244.40244.40232.60238.40238.40102,809
11 Apr 2022239.00248.00239.00245.40245.40150,295
08 Apr 2022236.40242.40235.00241.00241.00144,835
07 Apr 2022230.00238.20230.00236.40236.40120,541
06 Apr 2022236.60237.60229.40232.40232.40114,124
05 Apr 2022236.00238.80232.40237.40237.40143,952
04 Apr 2022247.20251.20233.80236.00236.00178,368
01 Apr 2022238.80249.80237.60247.20247.20128,318
31 Mar 2022238.00239.80235.80236.40236.40106,209
30 Mar 2022231.00240.60230.80238.00238.00123,210
29 Mar 2022240.80249.20231.00231.00231.00168,899
28 Mar 2022231.80246.00231.00242.80242.80189,275
25 Mar 2022238.00242.80231.00231.00231.00196,476
25 Mar 202218 Dividend
24 Mar 2022269.60270.00246.80251.40233.40243,489
23 Mar 2022266.20269.60262.00269.60250.30124,292
22 Mar 2022269.00270.00263.20265.40246.4088,288
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...