Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote DKK

Dampskibsselskabet Norden A/S (0HDP.IL)

Compare
155.65
-12.20
(-7.27%)
At close: April 4 at 5:39:11 PM GMT+1
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025165.30160.70156.60155.65155.651,071
Apr 3, 2025168.40171.10166.80167.85167.8568
Apr 2, 2025173.50178.40175.40177.80177.801,289
Apr 1, 2025175.65175.50173.20175.65175.657,846
Mar 31, 2025177.50177.10174.50174.65174.653,820
Mar 28, 2025178.55181.10179.50181.90181.90873
Mar 27, 2025187.45185.00179.10179.35179.355,111
Mar 26, 2025194.55192.60191.10188.90188.9044
Mar 25, 2025194.75194.60193.30192.00192.00195
Mar 24, 2025189.40195.30193.70194.65194.65126
Mar 21, 2025190.45190.90188.30187.55187.551,405
Mar 20, 2025189.90191.30189.60189.70189.70505
Mar 19, 2025193.10193.40190.90193.10193.101,672
Mar 18, 2025194.05192.87192.80194.05194.051,817
Mar 17, 2025184.50191.68188.60191.05191.05257
Mar 14, 2025186.05187.30186.00186.05186.05233
Mar 13, 2025 2.00 Dividend
Mar 13, 2025185.30188.40186.60186.65186.65344
Mar 12, 2025184.30184.50184.20184.60182.60210
Mar 11, 2025184.90186.80180.65182.75180.77912
Mar 10, 2025190.65190.30185.60187.75185.721,384
Mar 7, 2025191.45192.40187.90191.05188.981,196
Mar 6, 2025188.50192.70189.60191.05188.981,548
Mar 5, 2025183.65191.20180.00187.45185.421,281
Mar 4, 2025189.20186.80179.00181.10179.142,856
Mar 3, 2025187.45195.10187.60192.80190.711,828
Feb 28, 2025186.75190.40186.20189.30187.251,544
Feb 27, 2025192.80192.80188.35190.05187.991,263
Feb 26, 2025196.50197.10190.90193.20191.111,113
Feb 25, 2025190.65198.90194.90198.70196.553,692
Feb 24, 2025194.15193.10189.90192.00189.921,557
Feb 21, 2025192.00196.60190.10192.00189.921,811
Feb 20, 2025192.10193.00190.30191.35189.28896
Feb 19, 2025192.10195.50190.80193.70191.603,155
Feb 18, 2025188.70192.60188.80191.05188.981,737
Feb 17, 2025189.50191.10189.30189.50187.45320
Feb 14, 2025192.90193.20190.00190.75188.682,457
Feb 13, 2025191.55191.30189.40191.35189.28453
Feb 12, 2025197.90193.60189.50192.20190.121,868
Feb 11, 2025189.60199.90194.00200.05197.881,993
Feb 10, 2025196.90198.50190.50192.70190.612,327
Feb 7, 2025188.70196.80190.90194.85192.741,811
Feb 6, 2025203.20198.60187.50190.65188.581,682
Feb 5, 2025204.70202.40199.90201.20199.022,058
Feb 4, 2025197.75205.00195.50204.30202.091,371
Feb 3, 2025201.00203.40197.60198.65196.503,898
Jan 31, 2025203.35206.00204.00205.50203.272,019
Jan 30, 2025201.40202.20201.96201.40199.22700
Jan 29, 2025198.25200.40198.70201.00198.82541
Jan 28, 2025201.60200.40197.90199.30197.14644
Jan 27, 2025198.90201.60197.50199.70197.54784
Jan 24, 2025202.75204.60199.70199.30197.14733
Jan 23, 2025200.60204.20201.40204.30202.09588
Jan 22, 2025204.50204.00200.80202.20200.01421
Jan 21, 2025207.10208.40205.60207.50205.251,239
Jan 20, 2025207.50210.60208.00209.60207.33778
Jan 17, 2025218.00210.80206.20208.40206.141,253
Jan 16, 2025223.10221.00218.40219.80217.421,023
Jan 15, 2025223.30224.40220.80224.00221.572,044
Jan 14, 2025228.70228.80223.40225.40222.961,507
Jan 13, 2025225.80229.80227.60228.90226.421,040
Jan 10, 2025216.20226.80218.00225.40222.96763
Jan 9, 2025217.60219.20216.00217.20214.851,557
Jan 8, 2025224.20222.00219.20221.70219.30698
Jan 7, 2025226.60226.00221.40223.70221.282,904
Jan 6, 2025228.30228.60224.40224.80222.363,450
Jan 3, 2025227.60232.00225.00227.60225.131,199
Jan 2, 2025214.90226.20218.60226.20223.753,282
Dec 31, 2024212.10212.10212.10212.10209.80-
Dec 30, 2024213.70213.80212.40212.10209.801,168
Dec 27, 2024206.90213.80210.60214.30211.981,347
Dec 24, 2024205.10205.10205.10205.10202.88-
Dec 23, 2024198.25206.80198.20205.10202.881,922
Dec 20, 2024198.30198.30194.60198.25196.101,321
Dec 19, 2024198.25200.80198.90201.20199.021,524
Dec 18, 2024193.30203.00192.90201.80199.612,967
Dec 17, 2024198.50197.30193.30195.80193.68944
Dec 16, 2024202.75201.80198.00198.90196.752,232
Dec 13, 2024203.20204.60203.60204.35202.141,801
Dec 12, 2024207.70206.80203.20204.75202.531,433
Dec 11, 2024212.90212.60209.40209.20206.932,389
Dec 10, 2024214.30215.00212.60214.30211.981,792
Dec 9, 2024209.80214.20206.60212.90210.59678
Dec 6, 2024212.10215.20209.60212.10209.80616
Dec 5, 2024212.70217.00210.00212.30210.001,672
Dec 4, 2024213.90215.20213.00213.30210.991,332
Dec 3, 2024210.60214.40210.00213.70211.382,753
Dec 2, 2024211.60210.90209.40211.60209.311,125
Nov 29, 2024210.60212.00210.40210.60208.32772
Nov 28, 2024207.70211.60209.80211.00208.71855
Nov 27, 2024214.50213.80204.60208.40206.141,618
Nov 26, 2024215.50218.60215.00214.90212.572,039
Nov 25, 2024220.50217.00215.00217.20214.858,143
Nov 22, 2024217.40220.40215.60220.30217.911,780
Nov 21, 2024224.00224.00216.80217.60215.241,979
Nov 20, 2024221.30224.80222.20224.20221.77914
Nov 19, 2024219.60220.40213.20218.60216.232,015
Nov 18, 2024216.60219.60215.00216.60214.252,571
Nov 15, 2024217.40218.20217.60217.40215.04210
Nov 14, 2024210.40216.80214.60216.80214.45758
Nov 13, 2024209.20213.20208.40210.00207.723,047
Nov 12, 2024219.40217.80211.00212.70210.403,673
Nov 11, 2024218.80223.80219.20221.70219.301,240
Nov 8, 2024222.30220.60217.00219.40217.021,245
Nov 7, 2024220.30223.80220.80223.10220.683,627
Nov 6, 2024222.30221.00216.20218.20215.84910
Nov 5, 2024226.80227.20220.60220.30217.91603
Nov 4, 2024237.10232.00227.00229.50227.011,091
Nov 1, 2024 2.00 Dividend
Nov 1, 2024242.00247.00238.20238.50235.921,776
Oct 31, 2024230.30237.60232.60234.40229.88604
Oct 30, 2024232.00230.60227.20230.10225.672,447
Oct 29, 2024234.20235.00232.20232.80228.311,214
Oct 28, 2024243.80240.60234.00233.80229.296,493
Oct 25, 2024243.20244.80241.20242.20237.532,115
Oct 24, 2024250.60251.40245.80248.80244.00523
Oct 23, 2024262.50260.40252.40253.70248.81307
Oct 22, 2024265.40263.20261.00264.00258.91672
Oct 21, 2024262.30267.20263.00264.20259.11867
Oct 18, 2024261.10265.80262.60264.20259.111,817
Oct 17, 2024259.60263.08260.20260.30255.287,012
Oct 16, 2024264.00262.80259.20261.70256.66521
Oct 15, 2024268.10265.60261.60264.20259.11293
Oct 14, 2024273.00273.00268.00268.50263.32963
Oct 11, 2024275.40274.80272.00273.20267.93707
Oct 10, 2024274.80275.00272.40275.00269.70617
Oct 9, 2024279.50280.00274.00274.20268.921,387
Oct 8, 2024286.50283.00280.00279.70274.31545
Oct 7, 2024283.40286.00280.92286.10280.59335
Oct 4, 2024277.90282.80272.60281.80276.37581
Oct 3, 2024283.20281.40278.60279.50274.11530
Oct 2, 2024278.50284.60279.00284.30278.821,960
Oct 1, 2024278.50278.80276.20278.50273.13673
Sep 30, 2024278.70281.80278.40280.00274.60932
Sep 27, 2024284.50280.40277.40279.10273.72711
Sep 26, 2024279.50284.60281.00283.20277.743,001
Sep 25, 2024274.20280.20274.00276.90271.56729
Sep 24, 2024274.40280.00275.00278.50273.131,529
Sep 23, 2024270.10270.20266.80268.90263.72315
Sep 20, 2024278.90270.60269.40270.30265.09878
Sep 19, 2024279.30281.60277.40279.50274.111,062
Sep 18, 2024274.00274.60271.60273.40268.13728
Sep 17, 2024267.60275.20270.80273.80268.526,009
Sep 16, 2024263.30266.00264.20266.20261.07217
Sep 13, 2024260.70264.20261.80261.70256.661,405
Sep 12, 2024257.00260.40257.20258.00253.032,037
Sep 11, 2024251.00255.40251.20257.20252.243,760
Sep 10, 2024257.00255.60251.80253.90249.01252
Sep 9, 2024260.10260.00256.80259.60254.60553
Sep 6, 2024263.50263.40261.40260.70255.68950
Sep 5, 2024271.50269.02262.40262.50257.44356
Sep 4, 2024267.40271.80266.20272.00266.76886
Sep 3, 2024273.40275.80267.80270.50265.29709
Sep 2, 2024278.50274.40273.20273.60268.33212
Aug 30, 2024276.50278.80274.80276.10270.78479
Aug 29, 2024275.60278.20274.37276.10270.783,728
Aug 28, 2024277.10277.60268.60268.70263.521,132
Aug 27, 2024276.90277.20275.60276.90271.56579
Aug 23, 2024277.10279.20275.00277.10271.761,022
Aug 22, 2024278.90278.60274.80278.70273.33967
Aug 21, 2024278.30279.20277.40277.70272.35698
Aug 20, 2024284.10284.60277.00279.50274.111,418
Aug 19, 2024281.20285.60280.20285.10279.601,346
Aug 16, 2024280.20283.20277.60279.70274.315,540
Aug 15, 2024279.50284.00279.60283.20277.741,210
Aug 14, 2024279.70280.20274.00280.00274.60666
Aug 13, 2024286.50285.40278.20278.30272.942,066
Aug 12, 2024284.70286.80282.20284.50279.02865
Aug 9, 2024 2.00 Dividend
Aug 9, 2024281.00280.40274.60280.60275.19771
Aug 8, 2024274.40274.80268.60274.40267.15659
Aug 7, 2024276.30281.00277.80280.00272.60177
Aug 6, 2024282.20287.40270.20273.40266.181,326
Aug 5, 2024275.60273.60265.60269.50262.381,092
Aug 2, 2024291.40289.00282.00283.40275.91433
Aug 1, 2024299.20294.20292.00294.90287.11321
Jul 31, 2024297.40298.40297.40297.40289.54617
Jul 30, 2024299.80295.00293.60294.50286.72159
Jul 29, 2024293.30299.40293.00297.80289.93173
Jul 26, 2024297.20295.00291.20292.70284.971,402
Jul 25, 2024298.80298.60295.60298.80290.903,094
Jul 24, 2024304.00306.40302.20304.00295.97921
Jul 23, 2024304.00307.60303.40303.50295.483,040
Jul 22, 2024299.40303.60299.00303.50295.48507
Jul 19, 2024298.40300.60295.60298.40290.52664
Jul 18, 2024301.30302.80297.40301.30293.342,846
Jul 17, 2024307.80307.80302.00303.70295.68743
Jul 16, 2024291.20309.60292.00307.40299.28818
Jul 15, 2024291.80292.80290.20290.40282.73760
Jul 12, 2024294.50295.00292.00291.40283.70873
Jul 11, 2024301.50300.60294.80295.30287.50825
Jul 10, 2024300.90302.00300.60301.10293.14639
Jul 9, 2024304.80305.00300.60304.40296.36911
Jul 8, 2024306.20307.00303.80305.60297.5311,759
Jul 5, 2024318.90319.40309.40309.70301.52831
Jul 4, 2024314.60318.80314.00318.70310.281,740
Jul 3, 2024312.80315.60310.60312.80304.542,047
Jul 2, 2024306.40315.00307.80310.30302.101,078
Jul 1, 2024307.60308.00300.60307.20299.08958
Jun 28, 2024305.60307.80302.80305.60297.531,609
Jun 27, 2024306.20308.00304.60306.20298.11174,254
Jun 26, 2024299.20308.20302.80307.60299.473,338
Jun 25, 2024303.30305.20299.20303.10295.091,365
Jun 24, 2024293.10302.60292.60300.90292.953,714
Jun 21, 2024291.60298.80293.20295.70287.893,784
Jun 20, 2024288.20293.20285.40292.30284.582,568
Jun 19, 2024293.90294.80288.60289.60281.952,333
Jun 18, 2024297.60297.60290.80293.10285.362,358
Jun 17, 2024292.70297.40293.40297.00289.152,810
Jun 14, 2024303.50304.80294.00294.30286.525,210
Jun 13, 2024303.70307.00301.80303.70295.681,381
Jun 12, 2024311.70314.20306.00306.20298.111,640
Jun 11, 2024327.10324.80310.20313.40305.1214,657
Jun 10, 2024322.60328.60323.00327.10318.46987
Jun 7, 2024323.40325.40320.40323.40314.863,485
Jun 6, 2024335.10337.00325.80329.00320.316,185
Jun 5, 2024337.40337.40337.40337.40328.49-
Jun 4, 2024332.70339.80333.00337.40328.493,190
Jun 3, 2024337.80338.60330.40332.70323.912,502
May 31, 2024332.10336.40332.80335.30326.442,098
May 30, 2024340.10340.80337.20340.10331.111,241
May 29, 2024342.10343.80337.60340.70331.704,275
May 28, 2024339.60345.80342.00339.60330.633,396
May 24, 2024333.50339.00331.20337.60328.681,372
May 23, 2024337.00338.20332.00337.00328.102,436
May 22, 2024338.00341.40334.00338.00329.072,889
May 21, 2024334.30342.00337.40339.60330.633,775
May 20, 2024332.30332.30332.30332.30323.52-
May 17, 2024337.20339.60331.80332.30323.523,330
May 16, 2024331.20335.80328.80331.20322.455,387
May 15, 2024333.10335.40330.20333.10324.307,421
May 14, 2024326.70335.00326.60326.30317.6811,449
May 13, 2024308.90324.80315.00321.20312.718,909
May 10, 2024301.70301.70301.70301.70293.73-
May 9, 2024301.70301.70301.70301.70293.73-
May 8, 2024297.80305.20300.40301.70293.7324,904
May 7, 2024293.30298.00290.40293.70285.944,790
May 3, 2024290.80294.00288.20291.20283.511,111
May 2, 2024288.00292.71290.80291.00283.312,902
May 1, 2024292.90287.00287.00288.60280.974,284
Apr 30, 2024297.20300.20293.60296.80288.963,217
Apr 29, 2024310.30310.00293.80300.30292.377,104
Apr 26, 2024 2.00 Dividend
Apr 26, 2024280.40311.80280.40310.50302.3019,779
Apr 25, 2024283.80293.80274.80277.70268.4211,484
Apr 24, 2024284.50284.60281.80284.50274.992,885
Apr 23, 2024287.30287.60284.60287.30277.694,602
Apr 22, 2024290.20291.20285.80286.30276.733,313
Apr 19, 2024284.70288.20281.60284.70275.189,619
Apr 18, 2024292.30292.40285.98288.00278.377,539
Apr 17, 2024291.00295.60291.60295.10285.236,075
Apr 16, 2024287.50291.00286.40290.40280.695,801
Apr 15, 2024295.30292.40283.20284.70275.187,320
Apr 12, 2024290.60296.00285.60294.70284.856,176
Apr 11, 2024279.10290.60279.20290.60280.8819,568
Apr 10, 2024282.40283.40277.80277.30268.035,032
Apr 9, 2024283.00286.40280.80283.20273.739,278
Apr 8, 2024285.50285.60281.20285.10275.5714,258
Apr 5, 2024286.30287.60283.00286.30276.739,418
Apr 4, 2024293.70293.40288.40289.80280.119,967