Dampskibsselskabet Norden A/S (DNORD.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 02:05PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 285.00 | 286.40 | 281.20 | 285.40 | 285.40 | 29,665 |
| 18 Apr 2024 | 292.20 | 292.60 | 286.00 | 286.00 | 286.00 | 69,646 |
| 17 Apr 2024 | 291.40 | 296.00 | 291.00 | 292.20 | 292.20 | 60,569 |
| 16 Apr 2024 | 288.00 | 291.00 | 285.80 | 290.00 | 290.00 | 80,336 |
| 15 Apr 2024 | 294.20 | 294.40 | 282.80 | 287.20 | 287.20 | 132,439 |
| 12 Apr 2024 | 291.60 | 296.20 | 286.00 | 294.20 | 294.20 | 113,132 |
| 11 Apr 2024 | 278.40 | 291.60 | 278.40 | 290.00 | 290.00 | 178,684 |
| 10 Apr 2024 | 282.00 | 283.60 | 277.40 | 279.80 | 279.80 | 68,365 |
| 09 Apr 2024 | 283.80 | 286.80 | 280.40 | 282.00 | 282.00 | 97,126 |
| 08 Apr 2024 | 286.00 | 286.00 | 280.40 | 283.80 | 283.80 | 122,602 |
| 05 Apr 2024 | 286.60 | 287.60 | 282.80 | 287.00 | 287.00 | 67,309 |
| 04 Apr 2024 | 293.80 | 295.00 | 288.40 | 288.40 | 288.40 | 68,776 |
| 03 Apr 2024 | 289.20 | 293.20 | 287.20 | 293.20 | 293.20 | 131,942 |
| 02 Apr 2024 | 285.80 | 292.80 | 284.20 | 289.00 | 289.00 | 112,822 |
| 27 Mar 2024 | 277.20 | 284.00 | 277.20 | 281.40 | 281.40 | 129,844 |
| 26 Mar 2024 | 280.00 | 280.80 | 275.40 | 277.20 | 277.20 | 102,386 |
| 25 Mar 2024 | 282.00 | 283.00 | 278.80 | 281.60 | 281.60 | 64,188 |
| 22 Mar 2024 | 277.60 | 282.20 | 276.40 | 281.60 | 281.60 | 82,954 |
| 21 Mar 2024 | 277.00 | 281.60 | 273.80 | 277.80 | 277.80 | 90,589 |
| 20 Mar 2024 | 280.00 | 283.20 | 273.20 | 276.00 | 276.00 | 123,334 |
| 19 Mar 2024 | 277.00 | 283.60 | 276.00 | 280.00 | 280.00 | 94,304 |
| 18 Mar 2024 | 286.80 | 286.80 | 276.40 | 277.00 | 277.00 | 204,124 |
| 15 Mar 2024 | 282.80 | 292.60 | 282.80 | 288.40 | 288.40 | 761,993 |
| 14 Mar 2024 | 287.20 | 292.40 | 281.40 | 281.80 | 281.80 | 216,977 |
| 13 Mar 2024 | 285.80 | 290.00 | 284.40 | 286.40 | 286.40 | 130,255 |
| 13 Mar 2024 | 10 Dividend | |||||
| 12 Mar 2024 | 292.40 | 295.20 | 288.60 | 294.80 | 284.80 | 183,041 |
| 11 Mar 2024 | 296.00 | 299.00 | 290.20 | 292.20 | 282.29 | 120,285 |
| 08 Mar 2024 | 297.60 | 298.80 | 293.20 | 296.40 | 286.35 | 120,175 |
| 07 Mar 2024 | 295.80 | 300.40 | 295.40 | 297.60 | 287.51 | 99,509 |
| 06 Mar 2024 | 296.80 | 299.60 | 293.60 | 295.20 | 285.19 | 128,553 |
| 05 Mar 2024 | 298.80 | 300.60 | 296.40 | 296.80 | 286.73 | 102,065 |
| 04 Mar 2024 | 306.60 | 311.60 | 298.00 | 299.80 | 289.63 | 166,733 |
| 01 Mar 2024 | 309.80 | 313.40 | 305.40 | 306.60 | 296.20 | 94,448 |
| 29 Feb 2024 | 310.20 | 311.80 | 305.20 | 309.80 | 299.29 | 163,173 |
| 28 Feb 2024 | 300.20 | 313.40 | 299.80 | 311.60 | 301.03 | 183,470 |
| 27 Feb 2024 | 300.60 | 304.00 | 296.60 | 300.20 | 290.02 | 169,347 |
| 26 Feb 2024 | 303.80 | 305.20 | 300.20 | 302.60 | 292.34 | 120,461 |
| 23 Feb 2024 | 306.60 | 309.20 | 302.40 | 304.20 | 293.88 | 128,541 |
| 22 Feb 2024 | 312.40 | 314.00 | 306.60 | 306.60 | 296.20 | 100,073 |
| 21 Feb 2024 | 317.80 | 319.00 | 310.60 | 312.40 | 301.80 | 148,655 |
| 20 Feb 2024 | 330.00 | 330.20 | 318.00 | 318.60 | 307.79 | 108,315 |
| 19 Feb 2024 | 320.80 | 330.60 | 320.00 | 330.60 | 319.39 | 99,779 |
| 16 Feb 2024 | 317.00 | 323.80 | 316.80 | 320.40 | 309.53 | 121,694 |
| 15 Feb 2024 | 320.20 | 323.00 | 316.00 | 316.00 | 305.28 | 158,636 |
| 14 Feb 2024 | 318.80 | 327.00 | 317.80 | 320.20 | 309.34 | 130,443 |
| 13 Feb 2024 | 330.20 | 334.20 | 318.80 | 318.80 | 307.99 | 180,069 |
| 12 Feb 2024 | 335.00 | 338.20 | 328.60 | 331.80 | 320.54 | 127,318 |
| 09 Feb 2024 | 329.00 | 338.80 | 327.00 | 334.80 | 323.44 | 200,656 |
| 08 Feb 2024 | 342.00 | 343.80 | 318.00 | 328.80 | 317.65 | 556,596 |
| 07 Feb 2024 | 368.00 | 369.60 | 354.80 | 359.20 | 347.02 | 130,884 |
| 06 Feb 2024 | 359.60 | 371.60 | 358.60 | 370.60 | 358.03 | 87,745 |
| 05 Feb 2024 | 360.20 | 370.40 | 355.80 | 356.40 | 344.31 | 81,446 |
| 02 Feb 2024 | 370.00 | 370.80 | 350.80 | 357.80 | 345.66 | 173,237 |
| 01 Feb 2024 | 372.60 | 378.20 | 370.20 | 371.60 | 358.99 | 71,896 |
| 31 Jan 2024 | 375.20 | 377.40 | 371.00 | 371.80 | 359.19 | 69,559 |
| 30 Jan 2024 | 372.00 | 377.60 | 366.60 | 375.20 | 362.47 | 92,951 |
| 29 Jan 2024 | 374.00 | 383.60 | 371.80 | 372.40 | 359.77 | 103,991 |
| 26 Jan 2024 | 377.20 | 385.00 | 371.40 | 372.80 | 360.15 | 119,001 |
| 25 Jan 2024 | 371.20 | 376.80 | 368.00 | 368.00 | 355.52 | 90,353 |
| 24 Jan 2024 | 361.80 | 371.80 | 361.20 | 371.20 | 358.61 | 71,002 |
| 23 Jan 2024 | 365.40 | 368.60 | 357.40 | 361.80 | 349.53 | 75,073 |
| 22 Jan 2024 | 362.40 | 372.40 | 362.40 | 366.20 | 353.78 | 73,250 |
| 19 Jan 2024 | 368.80 | 368.80 | 361.00 | 362.40 | 350.11 | 79,762 |
| 18 Jan 2024 | 357.00 | 368.20 | 355.00 | 366.60 | 354.16 | 108,115 |
| 17 Jan 2024 | 348.40 | 359.20 | 342.40 | 357.80 | 345.66 | 104,118 |
| 16 Jan 2024 | 344.20 | 354.40 | 342.40 | 351.40 | 339.48 | 114,398 |
| 15 Jan 2024 | 346.80 | 347.00 | 341.60 | 344.20 | 332.52 | 49,026 |
| 12 Jan 2024 | 343.00 | 353.20 | 342.00 | 349.40 | 337.55 | 99,181 |
| 11 Jan 2024 | 345.40 | 347.20 | 336.20 | 340.40 | 328.85 | 124,921 |
| 10 Jan 2024 | 348.00 | 351.80 | 344.20 | 345.40 | 333.68 | 94,525 |
| 09 Jan 2024 | 347.80 | 356.60 | 345.00 | 347.20 | 335.42 | 115,349 |
| 08 Jan 2024 | 362.60 | 364.40 | 338.20 | 347.40 | 335.62 | 262,063 |
| 05 Jan 2024 | 358.80 | 363.00 | 353.60 | 361.80 | 349.53 | 110,033 |
| 04 Jan 2024 | 343.60 | 359.80 | 343.60 | 358.80 | 346.63 | 190,903 |
| 03 Jan 2024 | 334.40 | 343.00 | 331.80 | 342.40 | 330.79 | 144,847 |
| 02 Jan 2024 | 324.00 | 335.40 | 324.00 | 334.20 | 322.86 | 175,097 |
| 29 Dec 2023 | 318.60 | 323.20 | 315.20 | 321.00 | 310.11 | 114,698 |
| 28 Dec 2023 | 317.40 | 322.00 | 315.00 | 318.60 | 307.79 | 88,929 |
| 27 Dec 2023 | 329.00 | 329.40 | 316.00 | 318.00 | 307.21 | 216,381 |
| 22 Dec 2023 | 328.20 | 335.40 | 328.20 | 333.80 | 322.48 | 103,320 |
| 21 Dec 2023 | 323.00 | 327.80 | 321.00 | 327.00 | 315.91 | 84,660 |
| 20 Dec 2023 | 323.60 | 329.20 | 322.80 | 324.60 | 313.59 | 81,028 |
| 19 Dec 2023 | 325.60 | 325.60 | 318.80 | 322.00 | 311.08 | 99,261 |
| 18 Dec 2023 | 313.00 | 330.40 | 313.00 | 323.80 | 312.82 | 212,717 |
| 15 Dec 2023 | 307.60 | 315.00 | 306.40 | 313.00 | 302.38 | 163,258 |
| 14 Dec 2023 | 298.00 | 310.60 | 298.00 | 306.40 | 296.01 | 146,382 |
| 13 Dec 2023 | 300.00 | 303.80 | 295.20 | 295.60 | 285.57 | 171,227 |
| 12 Dec 2023 | 307.80 | 308.60 | 298.00 | 301.00 | 290.79 | 149,144 |
| 11 Dec 2023 | 315.40 | 317.00 | 307.80 | 307.80 | 297.36 | 89,534 |
| 08 Dec 2023 | 308.60 | 315.40 | 305.40 | 315.40 | 304.70 | 95,478 |
| 07 Dec 2023 | 317.00 | 317.00 | 307.20 | 308.80 | 298.33 | 174,101 |
| 06 Dec 2023 | 320.00 | 322.00 | 312.80 | 318.00 | 307.21 | 154,429 |
| 05 Dec 2023 | 324.80 | 328.00 | 318.80 | 322.80 | 311.85 | 106,407 |
| 04 Dec 2023 | 317.80 | 327.60 | 317.80 | 324.80 | 313.78 | 124,514 |
| 01 Dec 2023 | 310.80 | 317.80 | 310.80 | 317.80 | 307.02 | 101,600 |
| 30 Nov 2023 | 318.00 | 322.00 | 310.60 | 310.80 | 300.26 | 271,471 |
| 29 Nov 2023 | 318.80 | 321.20 | 314.00 | 317.20 | 306.44 | 100,339 |
| 28 Nov 2023 | 327.00 | 327.00 | 317.20 | 318.80 | 307.99 | 113,283 |
| 27 Nov 2023 | 328.20 | 331.20 | 322.00 | 327.00 | 315.91 | 111,685 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.