Dampskibsselskabet Norden A/S (D69.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:25AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 7 |
| May 03, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| May 02, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 7 |
| Apr 30, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Apr 29, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| Apr 26, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| Apr 25, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| Apr 25, 2024 | 2 Dividend | |||||
| Apr 24, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 35.80 | - |
| Apr 23, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 36.08 | - |
| Apr 22, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 36.24 | - |
| Apr 19, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 35.59 | - |
| Apr 18, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 36.73 | - |
| Apr 17, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 36.46 | - |
| Apr 16, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 35.89 | - |
| Apr 15, 2024 | 39.10 | 39.10 | 38.90 | 38.90 | 36.84 | 1,500 |
| Apr 12, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 36.77 | - |
| Apr 11, 2024 | 37.14 | 38.44 | 37.14 | 38.44 | 36.41 | 450 |
| Apr 10, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 35.46 | - |
| Apr 09, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 35.69 | - |
| Apr 08, 2024 | 38.12 | 38.12 | 37.92 | 37.92 | 35.91 | 17 |
| Apr 05, 2024 | 37.88 | 38.70 | 37.88 | 38.70 | 36.65 | 10 |
| Apr 04, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 36.88 | - |
| Apr 03, 2024 | 38.38 | 39.10 | 38.38 | 39.10 | 37.03 | 150 |
| Apr 02, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 35.38 | - |
| Mar 28, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 35.06 | - |
| Mar 27, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 34.85 | - |
| Mar 26, 2024 | 37.44 | 37.44 | 37.30 | 37.30 | 35.33 | 150 |
| Mar 25, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 35.42 | - |
| Mar 22, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 34.93 | - |
| Mar 21, 2024 | 36.84 | 37.16 | 36.84 | 37.16 | 35.19 | 49 |
| Mar 20, 2024 | 37.18 | 37.18 | 36.62 | 36.62 | 34.68 | - |
| Mar 19, 2024 | 36.78 | 37.06 | 36.78 | 37.06 | 35.10 | - |
| Mar 18, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 35.99 | 100 |
| Mar 15, 2024 | 37.42 | 38.86 | 37.42 | 38.86 | 36.80 | 60 |
| Mar 14, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 36.03 | 60 |
| Mar 13, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 35.95 | - |
| Mar 13, 2024 | 10 Dividend | |||||
| Mar 12, 2024 | 38.82 | 39.94 | 38.82 | 39.94 | 28.36 | 55 |
| Mar 11, 2024 | 39.38 | 39.80 | 39.38 | 39.80 | 28.26 | 50 |
| Mar 08, 2024 | 40.32 | 40.32 | 39.70 | 39.74 | 28.21 | 176 |
| Mar 07, 2024 | 39.22 | 40.32 | 39.22 | 40.32 | 28.63 | 93 |
| Mar 06, 2024 | 39.62 | 40.00 | 39.62 | 39.82 | 28.27 | 58 |
| Mar 05, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 28.28 | - |
| Mar 04, 2024 | 40.74 | 41.26 | 40.74 | 41.26 | 29.29 | 13 |
| Mar 01, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 29.22 | - |
| Feb 29, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 29.39 | - |
| Feb 28, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 28.60 | - |
| Feb 27, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 28.40 | 10 |
| Feb 26, 2024 | 40.80 | 40.80 | 40.76 | 40.76 | 28.94 | 60 |
| Feb 23, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 28.92 | - |
| Feb 22, 2024 | 41.42 | 41.42 | 41.40 | 41.40 | 29.39 | 2 |
| Feb 21, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 30.05 | - |
| Feb 20, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 31.18 | - |
| Feb 19, 2024 | 42.56 | 43.92 | 42.56 | 43.92 | 31.18 | 350 |
| Feb 16, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 29.80 | - |
| Feb 15, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 30.20 | - |
| Feb 14, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 30.57 | - |
| Feb 13, 2024 | 44.08 | 44.08 | 42.66 | 42.66 | 30.29 | 25 |
| Feb 12, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 31.58 | - |
| Feb 09, 2024 | 43.68 | 45.24 | 43.68 | 45.24 | 32.12 | 19 |
| Feb 08, 2024 | 47.70 | 47.70 | 43.98 | 43.98 | 31.22 | 30 |
| Feb 07, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 34.93 | - |
| Feb 06, 2024 | 47.32 | 49.74 | 47.32 | 49.74 | 35.31 | 100 |
| Feb 05, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 33.75 | - |
| Feb 02, 2024 | 49.62 | 49.62 | 47.54 | 47.54 | 33.75 | 47 |
| Feb 01, 2024 | 49.38 | 50.50 | 49.38 | 50.00 | 35.50 | 310 |
| Jan 31, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 35.38 | - |
| Jan 30, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 35.13 | - |
| Jan 29, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 36.28 | 45 |
| Jan 26, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 34.70 | - |
| Jan 25, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 35.00 | - |
| Jan 24, 2024 | 48.20 | 49.38 | 48.20 | 49.38 | 35.06 | - |
| Jan 23, 2024 | 48.62 | 48.62 | 48.50 | 48.50 | 34.43 | 5 |
| Jan 22, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 34.48 | - |
| Jan 19, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 34.56 | - |
| Jan 18, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 33.72 | - |
| Jan 17, 2024 | 46.66 | 46.90 | 46.66 | 46.90 | 33.30 | 12 |
| Jan 16, 2024 | 45.70 | 47.54 | 45.70 | 47.54 | 33.75 | 25 |
| Jan 15, 2024 | 46.40 | 46.96 | 46.00 | 46.00 | 32.66 | 64 |
| Jan 12, 2024 | 46.20 | 47.04 | 46.20 | 46.66 | 33.13 | 20 |
| Jan 11, 2024 | 46.20 | 46.20 | 45.98 | 45.98 | 32.64 | 73 |
| Jan 10, 2024 | 47.00 | 47.00 | 46.20 | 46.48 | 33.00 | 60 |
| Jan 09, 2024 | 46.12 | 47.02 | 46.12 | 47.02 | 33.38 | 22 |
| Jan 08, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 34.11 | - |
| Jan 05, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 34.22 | 145 |
| Jan 04, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 32.29 | - |
| Jan 03, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 31.51 | - |
| Jan 02, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 31.51 | - |
| Dec 29, 2023 | 42.34 | 42.34 | 42.34 | 42.34 | 30.06 | 600 |
| Dec 28, 2023 | 42.58 | 42.58 | 42.58 | 42.58 | 30.23 | - |
| Dec 27, 2023 | 44.34 | 44.34 | 42.92 | 42.92 | 30.47 | 250 |
| Dec 22, 2023 | 43.44 | 43.44 | 43.44 | 43.44 | 30.84 | - |
| Dec 21, 2023 | 43.12 | 43.12 | 43.12 | 43.12 | 30.61 | - |
| Dec 20, 2023 | 42.78 | 42.78 | 42.78 | 42.78 | 30.37 | - |
| Dec 19, 2023 | 43.02 | 43.62 | 43.02 | 43.62 | 30.97 | 38 |
| Dec 18, 2023 | 41.58 | 41.58 | 41.58 | 41.58 | 29.52 | - |
| Dec 15, 2023 | 40.70 | 40.70 | 40.70 | 40.70 | 28.90 | - |
| Dec 14, 2023 | 39.26 | 41.30 | 39.26 | 41.30 | 29.32 | 35 |
| Dec 13, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 28.40 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.