UK markets closed

Dampskibsselskabet Norden A/S (DNORD.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
354.00+8.60 (+2.49%)
At close: 04:59PM CET
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022345.40354.40344.00354.00354.0069,390
24 Nov 2022351.60351.60334.20345.40345.40143,393
23 Nov 2022361.40363.80352.00352.60352.6087,985
22 Nov 2022351.80361.00343.00361.00361.00120,179
21 Nov 2022345.60362.40344.60352.40352.40116,220
18 Nov 2022347.60353.80341.40344.40344.40106,089
17 Nov 2022338.40348.00333.60347.00347.00108,011
16 Nov 2022333.00343.00333.00336.00336.00105,197
15 Nov 2022333.60340.60327.60335.20335.20161,360
14 Nov 2022328.00338.00325.20333.60333.60128,584
11 Nov 2022340.20350.80329.60331.80331.80161,054
10 Nov 2022350.00351.00338.80338.80338.80169,463
09 Nov 2022353.00361.40346.00348.20348.20172,956
08 Nov 2022354.20368.00351.00354.40354.40228,808
07 Nov 2022379.80388.80352.00353.20353.20421,403
07 Nov 202230 Dividend
04 Nov 2022440.00445.80411.00412.80382.80409,706
03 Nov 2022413.20445.00410.40440.00408.02549,128
02 Nov 2022401.00403.00395.40400.00370.93178,880
01 Nov 2022397.20406.40392.20397.00368.1596,568
31 Oct 2022384.60395.80384.60390.80362.40122,902
28 Oct 2022392.40392.40376.00378.40350.90123,692
27 Oct 2022406.00410.40394.60394.60365.9289,408
26 Oct 2022404.00413.40404.00406.40376.87130,787
25 Oct 2022407.20408.00399.00401.40372.2394,478
24 Oct 2022401.80410.40400.00404.00374.64110,581
21 Oct 2022392.00400.00389.40400.00370.9366,175
20 Oct 2022391.80396.60386.80393.80365.1862,191
19 Oct 2022399.80406.00391.00392.20363.7077,782
18 Oct 2022398.80400.80389.00400.00370.93120,325
17 Oct 2022390.00402.80388.60394.00365.37137,184
14 Oct 2022377.60388.40368.00385.60357.58183,297
13 Oct 2022356.60365.00347.80365.00338.47121,292
12 Oct 2022349.40358.80349.40356.60330.68109,954
11 Oct 2022361.00361.00344.20350.00324.56133,213
10 Oct 2022347.20366.80343.20365.00338.47141,469
07 Oct 2022338.80348.00334.80345.80320.67156,983
06 Oct 2022314.20341.20313.00339.00314.36214,652
05 Oct 2022330.80330.80305.40306.80284.50135,440
04 Oct 2022328.20333.60325.20330.80306.7678,227
03 Oct 2022308.40327.00307.80325.40301.7596,291
30 Sept 2022310.80327.20310.80321.40298.0498,589
29 Sept 2022323.20325.80307.20311.80289.14115,003
28 Sept 2022318.80324.80312.60323.40299.9096,747
27 Sept 2022319.80328.00318.00326.80303.05103,235
26 Sept 2022308.60321.40305.20318.40295.26113,693
23 Sept 2022327.00331.60312.60316.40293.41135,156
22 Sept 2022338.00339.80325.40329.20305.28108,090
21 Sept 2022328.60344.20328.60341.60316.7790,616
20 Sept 2022318.80339.00318.80331.60307.50117,791
19 Sept 2022325.60328.00312.60319.80296.56137,229
16 Sept 2022338.00341.60326.80330.00306.02123,610
15 Sept 2022355.00360.40344.00344.00319.00113,162
14 Sept 2022331.20353.40329.80353.20327.53202,263
13 Sept 2022343.60348.60332.60334.20309.91103,571
12 Sept 2022343.40348.60342.20344.20319.1971,329
09 Sept 2022329.40344.20329.40340.80316.0391,198
08 Sept 2022338.00340.40325.80330.20306.20129,900
07 Sept 2022341.20343.60329.60338.20313.62136,468
06 Sept 2022344.40356.40339.40341.20316.40123,236
05 Sept 2022326.80344.60322.40344.40319.37151,710
02 Sept 2022333.60337.80328.40332.00307.87104,978
01 Sept 2022340.00341.20330.80331.00306.94162,289
31 Aug 2022339.60347.80332.20345.40320.30186,687
30 Aug 2022346.40354.80339.00341.00316.22121,545
29 Aug 2022339.20354.80335.00342.40317.52184,032
26 Aug 2022365.00367.40346.00346.80321.60191,636
25 Aug 2022379.80384.40369.40369.40342.55112,136
24 Aug 2022371.20381.20367.80376.00348.67115,683
23 Aug 2022388.40396.40366.60373.40346.26191,724
22 Aug 2022375.60391.20367.60390.60362.21245,592
19 Aug 2022406.40406.40367.60374.40347.19378,920
19 Aug 202230 Dividend
18 Aug 2022362.60433.00362.60430.60371.49731,136
17 Aug 2022358.20359.20348.60356.20307.30111,431
16 Aug 2022342.00358.60341.80358.00308.85222,899
15 Aug 2022339.80351.20330.60335.80289.70137,427
12 Aug 2022355.20357.80337.80340.20293.50110,146
11 Aug 2022351.20355.80348.80354.60305.9287,529
10 Aug 2022336.20352.00330.20348.60300.74185,954
09 Aug 2022330.20337.60330.00336.00289.87100,276
08 Aug 2022332.00336.00324.00330.80285.3988,554
05 Aug 2022332.80339.00323.40330.00284.70104,208
04 Aug 2022325.00333.40320.20327.20282.28184,625
03 Aug 2022322.40326.00321.00322.60278.3181,575
02 Aug 2022325.00332.80322.40323.40279.0095,439
01 Aug 2022316.20334.60316.00331.00285.56131,144
29 Jul 2022326.00328.00314.40316.40272.96136,450
28 Jul 2022310.00328.80310.00325.80281.07198,319
27 Jul 2022294.80312.80294.80307.00264.85155,899
26 Jul 2022290.60298.40290.40295.80255.1983,636
25 Jul 2022295.20295.20279.40291.60251.57113,634
22 Jul 2022291.40297.60288.80297.40256.5778,494
21 Jul 2022295.20301.40291.60293.60253.2975,366
20 Jul 2022295.00299.80291.40295.00254.5098,666
19 Jul 2022291.00297.80287.20293.60253.2995,172
18 Jul 2022277.80292.80277.40292.80252.60118,732
15 Jul 2022261.60276.00261.60273.80236.21113,471
14 Jul 2022260.80266.60258.80261.40225.5181,532
13 Jul 2022257.20261.80254.80258.80223.2764,019
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...