Copenhagen - Delayed Quote DKK

Dampskibsselskabet Norden A/S (DNORD.CO)

277.80 -4.80 (-1.70%)
At close: 4:59 PM GMT+2
Currency in DKK
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 282.60 294.20 274.00 277.80 277.80 290,557
Apr 24, 2024 284.80 285.80 281.60 282.60 282.60 80,165
Apr 23, 2024 287.00 287.80 283.60 284.80 284.80 63,076
Apr 22, 2024 290.00 291.00 285.20 287.00 287.00 54,553
Apr 19, 2024 285.00 288.20 281.20 288.20 288.20 58,460
Apr 18, 2024 292.20 292.60 286.00 286.00 286.00 69,646
Apr 17, 2024 291.40 296.00 291.00 292.20 292.20 60,569
Apr 16, 2024 288.00 291.00 285.80 290.00 290.00 80,336
Apr 15, 2024 294.20 294.40 282.80 287.20 287.20 132,439
Apr 12, 2024 291.60 296.20 286.00 294.20 294.20 113,132
Apr 11, 2024 278.40 291.60 278.40 290.00 290.00 178,684
Apr 10, 2024 282.00 283.60 277.40 279.80 279.80 68,365
Apr 9, 2024 283.80 286.80 280.40 282.00 282.00 97,126
Apr 8, 2024 286.00 286.00 280.40 283.80 283.80 122,602
Apr 5, 2024 286.60 287.60 282.80 287.00 287.00 67,309
Apr 4, 2024 293.80 295.00 288.40 288.40 288.40 68,776
Apr 3, 2024 289.20 293.20 287.20 293.20 293.20 131,942
Apr 2, 2024 285.80 292.80 284.20 289.00 289.00 112,822
Mar 27, 2024 277.20 284.00 277.20 281.40 281.40 129,844
Mar 26, 2024 280.00 280.80 275.40 277.20 277.20 102,386
Mar 25, 2024 282.00 283.00 278.80 281.60 281.60 64,188
Mar 22, 2024 277.60 282.20 276.40 281.60 281.60 82,954
Mar 21, 2024 277.00 281.60 273.80 277.80 277.80 90,589
Mar 20, 2024 280.00 283.20 273.20 276.00 276.00 123,334
Mar 19, 2024 277.00 283.60 276.00 280.00 280.00 94,304
Mar 18, 2024 286.80 286.80 276.40 277.00 277.00 204,124
Mar 15, 2024 282.80 292.60 282.80 288.40 288.40 761,993
Mar 14, 2024 287.20 292.40 281.40 281.80 281.80 216,977
Mar 13, 2024 10.00 Dividend
Mar 13, 2024 285.80 290.00 284.40 286.40 286.40 130,255
Mar 12, 2024 292.40 295.20 288.60 294.80 284.80 183,041
Mar 11, 2024 296.00 299.00 290.20 292.20 282.29 120,285
Mar 8, 2024 297.60 298.80 293.20 296.40 286.35 120,175
Mar 7, 2024 295.80 300.40 295.40 297.60 287.51 99,509
Mar 6, 2024 296.80 299.60 293.60 295.20 285.19 128,553
Mar 5, 2024 298.80 300.60 296.40 296.80 286.73 102,065
Mar 4, 2024 306.60 311.60 298.00 299.80 289.63 166,733
Mar 1, 2024 309.80 313.40 305.40 306.60 296.20 94,448
Feb 29, 2024 310.20 311.80 305.20 309.80 299.29 163,173
Feb 28, 2024 300.20 313.40 299.80 311.60 301.03 183,470
Feb 27, 2024 300.60 304.00 296.60 300.20 290.02 169,347
Feb 26, 2024 303.80 305.20 300.20 302.60 292.34 120,461
Feb 23, 2024 306.60 309.20 302.40 304.20 293.88 128,541
Feb 22, 2024 312.40 314.00 306.60 306.60 296.20 100,073
Feb 21, 2024 317.80 319.00 310.60 312.40 301.80 148,655
Feb 20, 2024 330.00 330.20 318.00 318.60 307.79 108,315
Feb 19, 2024 320.80 330.60 320.00 330.60 319.39 99,779
Feb 16, 2024 317.00 323.80 316.80 320.40 309.53 121,694
Feb 15, 2024 320.20 323.00 316.00 316.00 305.28 158,636
Feb 14, 2024 318.80 327.00 317.80 320.20 309.34 130,443
Feb 13, 2024 330.20 334.20 318.80 318.80 307.99 180,069
Feb 12, 2024 335.00 338.20 328.60 331.80 320.54 127,318
Feb 9, 2024 329.00 338.80 327.00 334.80 323.44 200,656
Feb 8, 2024 342.00 343.80 318.00 328.80 317.65 556,596
Feb 7, 2024 368.00 369.60 354.80 359.20 347.02 130,884
Feb 6, 2024 359.60 371.60 358.60 370.60 358.03 87,745
Feb 5, 2024 360.20 370.40 355.80 356.40 344.31 81,446
Feb 2, 2024 370.00 370.80 350.80 357.80 345.66 173,237
Feb 1, 2024 372.60 378.20 370.20 371.60 358.99 71,896
Jan 31, 2024 375.20 377.40 371.00 371.80 359.19 69,559
Jan 30, 2024 372.00 377.60 366.60 375.20 362.47 92,951
Jan 29, 2024 374.00 383.60 371.80 372.40 359.77 103,991
Jan 26, 2024 377.20 385.00 371.40 372.80 360.15 119,001
Jan 25, 2024 371.20 376.80 368.00 368.00 355.52 90,353
Jan 24, 2024 361.80 371.80 361.20 371.20 358.61 71,002
Jan 23, 2024 365.40 368.60 357.40 361.80 349.53 75,073
Jan 22, 2024 362.40 372.40 362.40 366.20 353.78 73,250
Jan 19, 2024 368.80 368.80 361.00 362.40 350.11 79,762
Jan 18, 2024 357.00 368.20 355.00 366.60 354.16 108,115
Jan 17, 2024 348.40 359.20 342.40 357.80 345.66 104,118
Jan 16, 2024 344.20 354.40 342.40 351.40 339.48 114,398
Jan 15, 2024 346.80 347.00 341.60 344.20 332.52 49,026
Jan 12, 2024 343.00 353.20 342.00 349.40 337.55 99,181
Jan 11, 2024 345.40 347.20 336.20 340.40 328.85 124,921
Jan 10, 2024 348.00 351.80 344.20 345.40 333.68 94,525
Jan 9, 2024 347.80 356.60 345.00 347.20 335.42 115,349
Jan 8, 2024 362.60 364.40 338.20 347.40 335.62 262,063
Jan 5, 2024 358.80 363.00 353.60 361.80 349.53 110,033
Jan 4, 2024 343.60 359.80 343.60 358.80 346.63 190,903
Jan 3, 2024 334.40 343.00 331.80 342.40 330.79 144,847
Jan 2, 2024 324.00 335.40 324.00 334.20 322.86 175,097
Dec 29, 2023 318.60 323.20 315.20 321.00 310.11 114,698
Dec 28, 2023 317.40 322.00 315.00 318.60 307.79 88,929
Dec 27, 2023 329.00 329.40 316.00 318.00 307.21 216,381
Dec 22, 2023 328.20 335.40 328.20 333.80 322.48 103,320
Dec 21, 2023 323.00 327.80 321.00 327.00 315.91 84,660
Dec 20, 2023 323.60 329.20 322.80 324.60 313.59 81,028
Dec 19, 2023 325.60 325.60 318.80 322.00 311.08 99,261
Dec 18, 2023 313.00 330.40 313.00 323.80 312.82 212,717
Dec 15, 2023 307.60 315.00 306.40 313.00 302.38 163,258
Dec 14, 2023 298.00 310.60 298.00 306.40 296.01 146,382
Dec 13, 2023 300.00 303.80 295.20 295.60 285.57 171,227
Dec 12, 2023 307.80 308.60 298.00 301.00 290.79 149,144
Dec 11, 2023 315.40 317.00 307.80 307.80 297.36 89,534
Dec 8, 2023 308.60 315.40 305.40 315.40 304.70 95,478
Dec 7, 2023 317.00 317.00 307.20 308.80 298.33 174,101
Dec 6, 2023 320.00 322.00 312.80 318.00 307.21 154,429
Dec 5, 2023 324.80 328.00 318.80 322.80 311.85 106,407
Dec 4, 2023 317.80 327.60 317.80 324.80 313.78 124,514
Dec 1, 2023 310.80 317.80 310.80 317.80 307.02 101,600
Nov 30, 2023 318.00 322.00 310.60 310.80 300.26 271,471
Nov 29, 2023 318.80 321.20 314.00 317.20 306.44 100,339
Nov 28, 2023 327.00 327.00 317.20 318.80 307.99 113,283
Nov 27, 2023 328.20 331.20 322.00 327.00 315.91 111,685
Nov 24, 2023 326.40 329.60 324.20 328.20 317.07 111,137
Nov 23, 2023 312.80 326.40 312.80 325.80 314.75 181,783
Nov 22, 2023 307.80 314.60 307.80 310.80 300.26 119,669
Nov 21, 2023 312.80 316.00 304.80 307.20 296.78 120,668
Nov 20, 2023 306.80 317.40 306.80 312.80 302.19 178,592
Nov 17, 2023 296.20 306.20 296.20 305.00 294.65 180,437
Nov 16, 2023 298.00 300.00 294.20 296.20 286.15 161,641
Nov 15, 2023 298.00 305.60 297.40 300.00 289.82 149,471
Nov 14, 2023 302.40 306.60 296.40 297.60 287.51 147,061
Nov 13, 2023 302.80 307.40 301.40 302.00 291.76 147,633
Nov 10, 2023 306.40 311.60 301.00 301.00 290.79 142,827
Nov 9, 2023 305.00 309.60 297.60 305.20 294.85 155,886
Nov 8, 2023 306.80 318.60 293.20 305.00 294.65 241,033
Nov 7, 2023 322.00 322.80 313.00 313.00 302.38 181,119
Nov 6, 2023 335.00 345.00 322.00 322.80 311.85 202,074
Nov 3, 2023 10.00 Dividend
Nov 3, 2023 372.20 375.00 334.00 334.60 323.25 416,435
Nov 2, 2023 391.20 409.80 380.20 380.20 357.64 193,508
Nov 1, 2023 400.80 403.00 384.80 384.80 361.97 105,203
Oct 31, 2023 398.40 403.00 392.80 400.60 376.83 110,301
Oct 30, 2023 401.60 401.60 380.40 398.40 374.76 165,139
Oct 27, 2023 410.00 415.00 405.60 406.40 382.29 81,660
Oct 26, 2023 412.60 417.00 407.00 409.40 385.11 68,228
Oct 25, 2023 424.60 424.60 416.20 416.80 392.07 54,151
Oct 24, 2023 410.60 424.80 410.60 423.00 397.90 76,585
Oct 23, 2023 412.60 422.00 408.20 410.60 386.24 67,683
Oct 20, 2023 414.60 417.40 407.20 413.00 388.50 82,772
Oct 19, 2023 423.80 425.20 415.20 419.20 394.33 69,991
Oct 18, 2023 420.60 425.00 413.80 423.60 398.47 67,799
Oct 17, 2023 419.00 423.40 416.80 420.60 395.65 64,953
Oct 16, 2023 431.40 434.80 419.00 419.00 394.14 59,980
Oct 13, 2023 427.00 431.20 420.40 429.00 403.55 73,276
Oct 12, 2023 413.00 429.40 413.00 425.80 400.54 105,447
Oct 11, 2023 415.40 419.40 411.80 412.20 387.74 60,806
Oct 10, 2023 417.20 420.60 411.40 413.20 388.68 92,707
Oct 9, 2023 404.00 416.80 404.00 414.60 390.00 89,968
Oct 6, 2023 398.20 406.40 398.20 402.20 378.34 73,246
Oct 5, 2023 393.00 399.40 393.00 396.60 373.07 110,652
Oct 4, 2023 403.20 403.20 392.40 392.80 369.49 88,564
Oct 3, 2023 403.60 409.80 398.00 404.20 380.22 73,748
Oct 2, 2023 399.00 405.60 397.60 403.20 379.28 103,094
Sep 29, 2023 394.40 402.00 392.40 393.00 369.68 92,551
Sep 28, 2023 399.00 402.40 390.00 394.40 371.00 52,529
Sep 27, 2023 390.60 405.00 388.00 396.40 372.88 90,756
Sep 26, 2023 386.00 392.20 384.20 390.60 367.43 62,599
Sep 25, 2023 390.60 390.60 381.00 385.80 362.91 72,735
Sep 22, 2023 383.80 393.80 381.60 390.60 367.43 95,639
Sep 21, 2023 378.40 387.60 374.20 385.00 362.16 144,533
Sep 20, 2023 372.60 380.20 372.60 379.60 357.08 115,388
Sep 19, 2023 363.00 372.80 363.00 371.20 349.18 72,304
Sep 18, 2023 353.20 363.40 352.40 362.60 341.09 77,241
Sep 15, 2023 355.00 363.00 351.80 353.20 332.24 122,023
Sep 14, 2023 347.40 359.80 347.40 357.40 336.20 85,210
Sep 13, 2023 344.20 349.40 342.80 346.80 326.22 53,961
Sep 12, 2023 351.20 353.60 341.40 344.20 323.78 87,489
Sep 11, 2023 352.00 359.00 349.80 351.20 330.36 126,242
Sep 8, 2023 345.20 352.00 345.00 351.00 330.17 68,814
Sep 7, 2023 344.40 349.20 343.00 345.20 324.72 71,634
Sep 6, 2023 340.80 348.80 336.60 343.80 323.40 113,196
Sep 5, 2023 355.00 358.40 338.80 340.80 320.58 124,031
Sep 4, 2023 339.20 355.60 338.00 355.00 333.94 141,662
Sep 1, 2023 330.80 339.60 330.60 337.20 317.19 72,263
Aug 31, 2023 333.20 338.40 328.60 330.80 311.17 243,498
Aug 30, 2023 341.20 346.60 332.00 332.80 313.05 77,631
Aug 29, 2023 331.60 343.00 331.60 341.20 320.96 102,743
Aug 28, 2023 339.40 339.40 330.60 331.60 311.93 71,510
Aug 25, 2023 335.20 340.60 333.80 338.20 318.13 65,406
Aug 24, 2023 333.60 340.40 333.40 335.20 315.31 68,977
Aug 23, 2023 344.40 347.60 331.20 332.60 312.87 108,186
Aug 22, 2023 345.60 349.20 342.00 342.40 322.09 69,681
Aug 21, 2023 337.60 346.40 336.80 343.40 323.03 92,067
Aug 18, 2023 334.60 343.00 331.40 337.60 317.57 119,682
Aug 17, 2023 337.20 342.20 329.00 334.20 314.37 90,751
Aug 16, 2023 333.60 341.00 331.00 336.40 316.44 102,424
Aug 15, 2023 331.40 342.00 331.20 333.20 313.43 149,190
Aug 14, 2023 310.40 331.40 310.40 331.40 311.74 170,021
Aug 11, 2023 10.00 Dividend
Aug 11, 2023 320.60 320.60 306.60 315.40 296.69 236,921
Aug 10, 2023 342.00 349.00 320.80 322.40 293.86 401,573
Aug 9, 2023 339.20 339.60 333.20 338.60 308.63 90,009
Aug 8, 2023 332.40 334.80 323.60 334.40 304.80 90,649
Aug 7, 2023 333.00 340.60 327.80 332.20 302.80 97,453
Aug 4, 2023 333.00 342.80 327.60 329.20 300.06 104,891
Aug 3, 2023 328.40 336.20 325.40 331.40 302.07 44,889
Aug 2, 2023 331.80 336.20 327.40 328.00 298.97 51,473
Aug 1, 2023 339.80 341.60 332.40 335.80 306.08 60,789
Jul 31, 2023 321.80 341.20 321.00 339.80 309.72 148,393
Jul 28, 2023 322.00 322.00 316.20 319.80 291.50 45,202
Jul 27, 2023 327.60 327.60 320.00 325.00 296.23 50,560
Jul 26, 2023 326.60 328.40 321.60 323.40 294.78 60,300
Jul 25, 2023 323.60 326.20 321.00 326.00 297.15 50,963
Jul 24, 2023 317.00 324.80 314.20 323.40 294.78 90,461
Jul 21, 2023 330.00 334.40 315.20 318.60 290.40 95,896
Jul 20, 2023 328.00 332.80 327.00 328.40 299.33 39,103
Jul 19, 2023 330.00 331.60 324.40 328.00 298.97 88,635
Jul 18, 2023 328.00 333.20 324.60 331.80 302.43 43,983
Jul 17, 2023 333.40 334.40 325.80 326.80 297.88 68,833
Jul 14, 2023 340.00 340.00 332.80 335.00 305.35 76,709
Jul 13, 2023 349.80 349.80 340.80 341.00 310.82 66,044
Jul 12, 2023 356.00 356.00 344.60 348.80 317.93 58,226
Jul 11, 2023 355.60 355.60 348.80 355.00 323.58 40,449
Jul 10, 2023 355.80 356.40 350.20 353.60 322.30 34,777
Jul 7, 2023 351.80 356.80 347.40 355.80 324.31 55,807
Jul 6, 2023 349.40 360.00 348.00 352.20 321.03 97,394
Jul 5, 2023 354.40 354.60 347.80 349.40 318.48 63,525
Jul 4, 2023 354.00 360.80 351.00 354.40 323.03 115,893
Jul 3, 2023 349.60 353.80 345.20 352.40 321.21 122,668
Jun 30, 2023 336.00 342.20 334.40 340.40 310.27 110,992
Jun 29, 2023 324.00 333.80 323.00 333.80 304.26 58,461
Jun 28, 2023 327.40 333.20 324.40 326.40 297.51 57,396
Jun 27, 2023 339.00 339.60 323.60 327.40 298.42 99,395
Jun 26, 2023 340.00 342.20 330.40 337.80 307.90 62,184
Jun 23, 2023 331.80 337.20 328.20 336.40 306.63 78,809
Jun 22, 2023 331.40 334.80 328.80 334.60 304.99 58,323
Jun 21, 2023 330.40 336.20 328.40 335.00 305.35 81,639
Jun 20, 2023 339.00 340.80 328.40 333.00 303.53 65,229
Jun 19, 2023 340.80 340.80 335.80 337.60 307.72 61,141
Jun 16, 2023 347.40 347.60 342.00 343.80 313.37 100,102
Jun 15, 2023 349.20 352.60 345.60 347.40 316.65 72,033
Jun 14, 2023 356.00 356.00 347.40 349.20 318.29 71,691
Jun 13, 2023 349.60 357.20 348.20 354.80 323.40 93,412
Jun 12, 2023 358.00 358.00 348.40 349.20 318.29 59,267
Jun 9, 2023 355.80 358.00 350.40 358.00 326.31 57,645
Jun 8, 2023 348.00 357.20 348.00 354.80 323.40 70,230
Jun 7, 2023 349.20 352.20 343.00 348.00 317.20 86,679
Jun 6, 2023 360.40 365.60 340.60 348.00 317.20 133,630
Jun 2, 2023 364.40 364.60 353.80 360.40 328.50 58,443
Jun 1, 2023 362.40 366.00 357.00 362.80 330.69 56,045
May 31, 2023 363.40 363.40 353.00 360.80 328.87 187,486
May 30, 2023 360.60 369.00 360.60 364.80 332.51 113,317
May 26, 2023 350.80 360.40 349.40 359.00 327.23 112,664
May 25, 2023 349.40 352.20 347.40 348.80 317.93 63,204
May 24, 2023 355.00 355.00 345.60 349.40 318.48 78,099
May 23, 2023 350.40 359.40 349.80 355.80 324.31 106,382
May 22, 2023 351.40 356.00 348.80 350.40 319.39 120,724
May 17, 2023 351.60 355.00 346.20 346.20 315.56 89,352
May 16, 2023 354.40 356.00 346.60 349.60 318.66 117,704
May 15, 2023 358.40 359.40 348.00 356.60 325.04 121,190
May 12, 2023 352.40 360.40 347.00 358.40 326.68 160,756
May 11, 2023 352.20 356.20 346.00 355.00 323.58 149,580
May 10, 2023 353.40 357.80 346.00 349.60 318.66 119,753
May 9, 2023 347.40 354.00 334.80 351.80 320.66 206,264
May 8, 2023 381.80 386.80 345.20 348.60 317.75 312,044
May 4, 2023 15.00 Dividend
May 4, 2023 395.80 395.80 371.60 372.40 339.44 243,315
May 3, 2023 416.80 427.00 400.60 407.00 357.30 217,882
May 2, 2023 438.80 438.80 413.40 414.40 363.80 201,744
May 1, 2023 424.40 439.60 424.40 439.60 385.92 32,101
Apr 28, 2023 440.00 440.00 418.60 424.40 372.58 139,047
Apr 27, 2023 444.60 453.20 434.00 437.80 384.34 72,560
Apr 26, 2023 441.00 451.40 440.40 444.40 390.14 124,639
Apr 25, 2023 450.00 463.80 439.00 441.60 387.68 126,877

Related Tickers

DFDS.CO DFDS A/S
204.80
-2.10%
 
MAERSK-B.CO A.P. Møller - Mærsk A/S
9,730.00
-1.28%
 
MAERSK-A.CO A.P. Møller - Mærsk A/S
9,530.00
-1.35%
 
BWLPG.OL BW LPG Limited
149.50
-3.24%
 
HAFNI.OL Hafnia Limited
81.95
-0.55%
 
OET.OL Okeanis Eco Tankers Corp.
330.00
-0.15%
 
HAUTO.OL Höegh Autoliners ASA
104.00
-1.23%
 
2020.OL 2020 Bulkers Ltd.
167.00
0.00%
 
GCC.OL Gram Car Carriers ASA
265.50
-0.38%
 
GOGL.OL Golden Ocean Group Limited
150.55
+0.37%