Dampskibsselskabet Norden AS

DNORD
🏛️ uk →
236.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 421.60 421.60 417.40 417.40 0.0M
2022-12-29 413.60 422.80 412.40 419.60 0.0M
2022-12-28 428.40 429.20 417.60 417.60 0.0M
2022-12-23 425.00 435.00 420.20 425.40 0.0M
2022-12-22 427.40 427.80 413.60 416.80 0.0M
2022-12-21 420.80 423.80 416.20 419.20 0.0M
2022-12-20 397.20 416.80 397.20 411.00 0.0M
2022-12-19 400.80 411.20 398.20 400.40 0.0M
2022-12-16 400.80 404.00 397.40 398.10 0.0M
2022-12-15 392.20 401.40 392.20 399.50 0.0M
2022-12-14 386.80 394.00 386.80 393.40 0.0M
2022-12-13 405.20 409.80 392.80 396.30 0.0M
2022-12-12 388.00 403.80 388.00 399.10 0.0M
2022-12-09 377.40 390.60 374.00 387.00 0.0M
2022-12-08 374.80 379.20 368.20 379.00 0.0M
2022-12-07 378.80 378.80 372.20 373.90 0.0M
2022-12-06 385.40 388.20 382.60 388.10 0.0M
2022-12-05 380.40 387.60 380.40 387.00 0.0M
2022-12-02 367.20 372.80 364.80 368.20 0.0M
2022-12-01 370.00 371.20 364.40 368.20 0.0M
2022-11-30 362.80 369.60 360.00 368.40 0.0M
2022-11-29 358.20 365.00 353.00 362.00 0.0M
2022-11-28 351.20 358.00 351.20 356.10 0.0M
2022-11-25 347.00 353.80 347.00 350.10 0.0M
2022-11-24 346.20 347.40 338.20 345.40 0.0M
2022-11-23 359.20 359.20 352.60 352.60 0.0M
2022-11-22 346.80 360.60 343.40 359.10 0.0M
2022-11-21 354.20 361.80 351.60 352.20 0.0M
2022-11-18 346.80 353.00 341.60 341.90 0.0M
2022-11-17 335.20 347.40 334.20 343.30 0.0M
2022-11-16 337.40 343.00 336.40 336.40 0.0M
2022-11-15 332.40 339.60 327.20 335.30 0.0M
2022-11-14 329.60 337.60 326.40 335.50 0.0M
2022-11-11 349.00 349.00 330.80 333.30 0.0M
2022-11-10 347.00 349.20 339.40 339.40 0.0M
2022-11-09 352.00 360.00 348.20 349.90 0.0M
2022-11-08 359.00 366.20 355.00 359.10 0.0M
2022-11-07 382.60 384.00 352.00 352.00 0.1M
2022-11-04 445.00 445.00 411.40 414.90 0.0M
2022-11-03 425.00 444.40 420.80 440.80 0.0M
2022-11-02 399.60 403.00 397.20 398.90 0.0M
2022-11-01 400.60 405.40 393.00 395.40 0.0M
2022-10-31 387.00 394.00 386.60 389.30 0.0M
2022-10-28 385.80 390.20 376.20 376.20 0.0M
2022-10-27 405.60 405.60 396.80 397.50 0.0M
2022-10-26 408.00 411.40 404.80 409.40 0.0M
2022-10-25 405.20 407.20 399.50 399.50 0.0M
2022-10-24 410.60 410.60 401.40 405.50 0.0M
2022-10-21 397.60 399.40 392.00 399.10 0.0M
2022-10-20 389.60 395.60 389.20 392.20 0.0M
2022-10-19 398.40 399.20 392.40 394.00 0.0M
2022-10-18 399.60 400.40 391.00 400.40 0.0M
2022-10-17 394.00 401.80 393.00 394.60 0.0M
2022-10-14 382.20 388.20 368.60 387.40 0.0M
2022-10-13 354.20 362.20 348.80 360.20 0.0M
2022-10-12 354.00 358.40 351.80 356.30 0.0M
2022-10-11 356.00 356.00 344.40 351.30 0.0M
2022-10-10 350.60 366.50 344.60 366.50 0.0M
2022-10-07 342.80 347.20 335.00 346.60 0.0M
2022-10-06 317.80 338.60 317.80 337.40 0.0M
2022-10-05 316.00 318.80 305.20 305.20 0.0M
2022-10-04 330.00 331.20 325.60 329.80 0.0M
2022-10-03 312.20 325.40 312.20 323.00 0.0M
2022-09-30 323.60 324.00 317.00 320.00 0.0M
2022-09-29 322.20 322.20 307.40 308.70 0.0M
2022-09-28 318.40 324.20 314.40 323.60 0.0M
2022-09-27 322.60 327.40 318.60 326.90 0.0M
2022-09-26 315.60 321.20 313.40 318.30 0.0M
2022-09-23 327.80 327.80 313.80 313.80 0.0M
2022-09-22 338.60 338.60 325.60 327.70 0.0M
2022-09-21 330.80 344.20 328.60 338.80 0.0M
2022-09-20 319.60 333.80 319.60 332.10 0.0M
2022-09-16 336.80 340.80 327.40 330.80 0.0M
2022-09-15 355.00 359.20 345.20 348.10 0.0M
2022-09-14 332.00 353.00 332.00 353.00 0.0M
2022-09-13 341.80 346.60 333.80 338.20 0.0M
2022-09-12 346.60 346.60 342.20 342.50 0.0M
2022-09-09 335.60 343.20 335.60 339.00 0.0M
2022-09-08 338.80 338.80 327.00 329.60 0.0M
2022-09-07 333.00 342.20 333.00 340.90 0.0M
2022-09-06 346.40 355.00 340.20 341.70 0.0M
2022-09-05 326.80 343.00 326.80 340.50 0.0M
2022-09-02 334.60 335.60 329.40 330.20 0.0M
2022-09-01 342.40 342.40 331.40 331.40 0.0M
2022-08-31 342.00 347.40 332.80 344.80 0.0M
2022-08-30 348.00 352.40 339.20 341.30 0.0M
2022-08-26 358.60 359.80 346.60 346.60 0.0M
2022-08-25 384.40 384.40 370.00 370.00 0.0M
2022-08-24 371.00 381.20 369.80 380.10 0.0M
2022-08-23 392.60 392.60 367.40 377.60 0.0M
2022-08-22 375.40 390.00 370.60 389.10 0.0M
2022-08-19 399.80 399.80 368.00 378.00 0.0M
2022-08-18 390.20 433.00 386.80 431.10 0.0M
2022-08-17 349.00 359.00 349.00 356.10 0.0M
2022-08-16 349.00 358.20 345.40 355.80 0.0M
2022-08-15 343.20 351.40 332.00 333.30 0.0M
2022-08-12 355.40 355.40 338.40 341.50 0.0M
2022-08-11 349.80 355.20 349.60 351.50 0.0M
2022-08-10 333.40 350.20 330.80 349.30 0.0M
2022-08-09 338.00 338.00 330.60 334.10 0.0M
2022-08-08 333.20 335.60 326.60 333.30 0.0M
2022-08-05 336.40 337.80 324.20 331.60 0.0M
2022-08-04 322.20 330.20 322.20 326.50 0.0M
2022-08-03 324.00 324.80 321.20 324.70 0.0M
2022-08-02 328.80 331.60 324.10 324.10 0.0M
2022-08-01 319.00 333.20 319.00 328.20 0.0M
2022-07-29 321.80 327.00 316.20 319.50 0.0M
2022-07-28 316.80 328.40 316.80 325.50 0.0M
2022-07-27 299.80 312.40 299.80 306.40 0.0M
2022-07-26 295.40 296.40 294.20 295.50 0.0M
2022-07-25 286.00 293.20 286.00 290.40 0.0M
2022-07-22 291.00 296.60 289.60 295.70 0.0M
2022-07-21 301.40 301.40 292.60 292.90 0.0M
2022-07-20 296.00 299.60 293.40 294.90 0.0M
2022-07-19 295.80 295.80 287.40 293.70 0.0M
2022-07-18 281.60 289.80 281.60 289.80 0.0M
2022-07-15 263.60 274.40 263.60 273.40 0.0M
2022-07-14 260.00 266.80 260.00 262.50 0.0M
2022-07-13 257.00 260.80 255.00 258.20 0.0M
2022-07-12 256.60 260.60 249.40 256.80 0.0M
2022-07-11 248.00 253.00 248.00 250.40 0.0M
2022-07-08 245.20 249.80 245.20 248.80 0.0M
2022-07-07 234.40 247.90 233.80 245.50 0.0M
2022-07-06 236.80 237.40 226.80 226.80 0.0M
2022-07-05 239.60 239.60 233.20 236.70 0.0M
2022-07-04 241.40 241.40 236.00 237.50 0.0M
2022-07-01 237.40 240.40 235.20 236.90 0.0M
2022-06-30 243.00 245.80 243.00 245.10 0.0M
2022-06-29 246.00 253.40 246.00 251.20 0.0M
2022-06-28 258.80 265.20 251.00 251.40 0.0M
2022-06-27 257.20 265.00 247.60 264.00 0.0M
2022-06-24 244.20 250.80 243.80 248.20 0.0M
2022-06-23 242.40 246.80 233.80 246.30 0.0M
2022-06-22 252.20 256.80 246.00 248.40 0.0M
2022-06-21 246.00 257.40 246.00 253.90 0.0M
2022-06-20 244.40 249.80 244.40 246.70 0.0M
2022-06-17 235.80 244.60 234.00 237.10 0.0M
2022-06-16 237.80 245.60 235.40 237.10 0.0M
2022-06-15 246.00 250.20 243.40 249.40 0.0M
2022-06-14 251.00 257.20 241.60 250.00 0.0M
2022-06-13 252.60 256.40 246.80 249.80 0.0M
2022-06-10 259.60 261.40 254.00 254.30 0.0M
2022-06-09 269.40 269.60 264.20 264.20 0.0M
2022-06-08 278.20 278.20 272.40 272.40 0.0M
2022-06-07 293.60 297.20 285.60 286.50 0.0M
2022-06-01 289.40 301.20 288.00 297.20 0.0M
2022-05-31 288.80 296.40 287.60 288.20 0.0M
2022-05-30 326.00 328.00 288.00 291.00 0.0M
2022-05-25 318.80 331.60 318.60 323.00 0.0M
2022-05-24 308.60 322.00 308.60 321.20 0.0M
2022-05-23 316.80 319.20 310.60 311.50 0.0M
2022-05-20 309.00 317.40 306.40 317.30 0.0M
2022-05-19 297.00 307.20 293.60 301.30 0.0M
2022-05-18 293.00 312.60 293.00 306.60 0.0M
2022-05-17 275.40 282.80 272.80 278.70 0.0M
2022-05-16 262.60 275.40 260.60 274.20 0.0M
2022-05-12 268.00 277.40 263.00 269.10 0.0M
2022-05-11 260.20 278.40 260.20 274.00 0.0M
2022-05-10 245.80 256.80 240.80 254.30 0.0M
2022-05-09 267.60 276.00 245.80 248.60 0.1M
2022-05-06 262.00 270.60 262.00 265.20 0.0M
2022-05-05 265.20 281.00 262.30 262.30 0.0M
2022-05-04 263.20 276.40 263.00 276.10 0.0M
2022-05-03 261.60 265.20 258.80 264.00 0.0M
2022-04-29 260.00 268.00 260.00 265.20 0.0M
2022-04-28 258.00 265.60 255.60 257.80 0.0M
2022-04-27 232.20 258.00 232.20 258.00 0.0M
2022-04-26 228.00 228.00 224.40 224.40 0.0M
2022-04-25 245.80 245.80 225.80 226.40 0.0M
2022-04-22 248.00 249.80 247.80 249.00 0.0M
2022-04-21 252.60 252.60 246.20 252.50 0.0M
2022-04-20 257.80 257.80 249.00 250.20 0.0M
2022-04-19 242.20 257.80 242.20 253.30 0.0M
2022-04-13 238.60 243.60 236.00 238.70 0.0M
2022-04-12 239.00 240.40 237.40 240.20 0.0M
2022-04-11 242.60 248.00 242.60 243.80 0.0M
2022-04-08 235.40 241.80 235.40 239.70 0.0M
2022-04-07 233.40 236.00 230.00 234.20 0.0M
2022-04-06 234.60 234.60 229.60 233.20 0.0M
2022-04-05 235.00 238.60 233.80 236.70 0.0M
2022-04-04 246.40 251.00 234.40 237.90 0.0M
2022-04-01 238.40 249.80 238.40 244.30 0.0M
2022-03-31 236.20 239.00 236.20 238.70 0.0M
2022-03-30 231.60 240.40 231.00 237.50 0.0M
2022-03-29 242.80 249.00 232.40 234.40 0.1M
2022-03-28 239.00 246.00 239.00 243.80 0.0M
2022-03-25 238.60 239.60 232.00 233.00 0.1M
2022-03-24 269.40 269.60 247.50 247.50 0.0M
2022-03-23 266.80 268.60 262.40 268.40 0.0M
2022-03-22 267.00 268.60 264.40 264.40 0.0M
2022-03-21 259.00 265.80 258.60 263.30 0.0M
2022-03-18 259.60 259.60 256.00 256.00 0.0M
2022-03-17 260.00 264.60 260.00 264.00 0.0M
2022-03-16 253.80 257.80 253.20 254.70 0.0M
2022-03-15 246.40 257.60 245.20 257.00 0.0M
2022-03-14 261.80 261.80 251.20 252.10 0.0M
2022-03-11 262.00 265.40 256.20 261.10 0.0M
2022-03-10 247.60 255.60 241.60 255.30 0.0M
2022-03-09 250.00 255.40 245.40 245.90 0.0M
2022-03-08 234.20 250.00 234.20 246.70 0.1M
2022-03-07 226.60 245.80 225.80 236.50 0.1M
2022-03-04 197.00 221.50 197.00 221.50 0.1M
2022-03-03 177.70 199.00 177.70 198.25 0.0M
2022-03-02 162.20 166.00 162.20 163.25 0.0M
2022-03-01 173.30 173.80 166.25 166.25 0.0M
2022-02-28 163.30 172.00 163.30 171.45 0.0M
2022-02-25 161.90 165.70 160.00 163.85 0.0M
2022-02-24 152.50 162.05 150.10 162.05 0.0M
2022-02-23 162.90 165.10 161.40 162.05 0.0M
2022-02-22 154.80 164.70 154.80 163.45 0.0M
2022-02-21 164.40 164.40 158.00 159.55 0.0M
2022-02-18 165.50 167.40 162.70 164.70 0.0M
2022-02-17 167.60 168.60 165.30 165.80 0.0M
2022-02-16 165.50 166.70 165.50 165.90 0.0M
2022-02-15 167.30 169.00 166.40 168.40 0.0M
2022-02-14 163.00 167.00 162.30 165.50 0.0M
2022-02-11 162.60 168.30 161.00 167.75 0.0M
2022-02-10 163.50 166.60 162.10 165.30 0.0M
2022-02-09 155.70 162.40 155.70 161.30 0.0M
2022-02-08 155.10 158.60 154.00 155.15 0.0M
2022-02-07 152.80 154.90 151.00 153.80 0.0M
2022-02-04 154.70 154.70 149.40 151.35 0.0M
2022-02-03 155.80 158.00 153.50 153.50 0.0M
2022-02-02 152.40 156.90 152.20 155.85 0.0M
2022-02-01 150.90 151.00 147.80 149.50 0.0M
2022-01-31 151.00 152.00 149.70 150.55 0.0M
2022-01-28 148.00 151.80 148.00 149.10 0.0M
2022-01-27 140.70 147.90 140.70 147.55 0.0M
2022-01-26 143.30 146.20 142.50 145.60 0.0M
2022-01-25 142.00 144.30 140.50 141.20 0.0M
2022-01-24 141.80 142.30 137.20 137.90 0.0M
2022-01-21 151.90 152.00 149.10 149.40 0.0M
2022-01-20 154.00 154.85 150.80 154.85 0.0M
2022-01-19 156.00 157.50 154.00 155.30 0.0M
2022-01-18 165.70 166.20 157.80 158.45 0.3M
2022-01-17 162.70 166.10 162.70 165.80 0.0M
2022-01-14 173.30 173.30 166.40 168.60 0.0M
2022-01-13 176.60 178.00 173.10 174.95 0.0M
2022-01-12 174.40 177.50 174.20 176.60 0.1M
2022-01-11 175.00 175.00 171.70 171.85 0.0M
2022-01-10 176.30 176.30 169.80 173.40 0.0M
2022-01-07 176.70 176.90 174.95 174.95 0.0M
2022-01-06 174.80 177.40 174.30 175.75 0.0M
2022-01-05 177.60 179.70 177.60 178.05 0.0M
2022-01-04 175.60 179.40 175.10 177.50 0.0M