Copenhagen - Delayed Quote DKK
Dampskibsselskabet Norden A/S (DNORD.CO)
205.80
+0.20
+(0.10%)
At close: May 15 at 4:59:38 PM GMT+2
Currency in DKK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 206.40 | 207.00 | 201.80 | 205.80 | 205.80 | 67,760 |
| May 14, 2025 | 202.00 | 206.80 | 201.80 | 205.60 | 205.60 | 92,132 |
| May 13, 2025 | 201.40 | 201.80 | 197.80 | 199.20 | 199.20 | 83,595 |
| May 12, 2025 | 184.70 | 197.90 | 184.70 | 196.10 | 196.10 | 157,523 |
| May 9, 2025 | 186.40 | 190.70 | 182.70 | 183.30 | 183.30 | 79,009 |
| May 8, 2025 | 188.60 | 188.60 | 182.00 | 184.60 | 184.60 | 63,699 |
| May 7, 2025 | 188.00 | 188.60 | 184.60 | 187.30 | 187.30 | 60,298 |
| May 6, 2025 | 196.00 | 196.00 | 189.20 | 189.20 | 189.20 | 67,791 |
| May 5, 2025 | 193.00 | 196.10 | 191.90 | 194.20 | 194.20 | 64,006 |
| May 2, 2025 | 2 Dividend | |||||
| May 2, 2025 | 197.40 | 202.00 | 190.70 | 192.20 | 192.20 | 157,697 |
| May 1, 2025 | 183.00 | 191.20 | 181.90 | 191.00 | 189.00 | 117,522 |
| Apr 30, 2025 | 178.10 | 181.50 | 176.00 | 178.80 | 176.93 | 79,223 |
| Apr 29, 2025 | 176.30 | 179.00 | 176.00 | 178.10 | 176.24 | 64,617 |
| Apr 28, 2025 | 182.70 | 182.70 | 176.10 | 176.60 | 174.75 | 72,225 |
| Apr 25, 2025 | 169.90 | 184.60 | 168.00 | 182.30 | 180.39 | 244,089 |
| Apr 24, 2025 | 168.00 | 168.20 | 165.80 | 168.10 | 166.34 | 64,230 |
| Apr 23, 2025 | 165.60 | 170.00 | 165.00 | 169.00 | 167.23 | 72,296 |
| Apr 22, 2025 | 167.40 | 167.50 | 162.00 | 162.80 | 161.10 | 52,074 |
| Apr 16, 2025 | 168.10 | 168.60 | 165.30 | 167.40 | 165.65 | 43,794 |
| Apr 15, 2025 | 171.40 | 172.60 | 168.10 | 168.60 | 166.83 | 60,389 |
| Apr 14, 2025 | 167.60 | 172.20 | 166.00 | 169.70 | 167.92 | 100,002 |
| Apr 11, 2025 | 159.20 | 165.20 | 157.20 | 163.80 | 162.08 | 109,505 |
| Apr 10, 2025 | 168.40 | 168.40 | 159.10 | 159.20 | 157.53 | 83,318 |
| Apr 9, 2025 | 158.00 | 161.00 | 151.00 | 151.30 | 149.72 | 85,187 |
| Apr 8, 2025 | 164.60 | 166.70 | 162.00 | 162.70 | 161.00 | 98,985 |
| Apr 7, 2025 | 142.80 | 165.50 | 142.80 | 162.70 | 161.00 | 183,425 |
| Apr 4, 2025 | 165.00 | 167.20 | 155.70 | 156.10 | 154.47 | 163,389 |
| Apr 3, 2025 | 169.00 | 173.90 | 166.45 | 167.20 | 165.45 | 134,977 |
| Apr 2, 2025 | 173.40 | 178.60 | 173.40 | 176.90 | 175.05 | 80,107 |
| Apr 1, 2025 | 175.40 | 176.00 | 173.30 | 175.10 | 173.27 | 78,087 |
| Mar 31, 2025 | 176.70 | 177.60 | 172.80 | 173.80 | 171.98 | 108,093 |
| Mar 28, 2025 | 178.50 | 181.90 | 178.50 | 179.50 | 177.62 | 53,059 |
| Mar 27, 2025 | 187.00 | 187.20 | 179.00 | 180.00 | 178.12 | 105,881 |
| Mar 26, 2025 | 194.70 | 194.90 | 188.50 | 189.40 | 187.42 | 50,274 |
| Mar 25, 2025 | 194.40 | 195.40 | 192.00 | 192.30 | 190.29 | 96,528 |
| Mar 24, 2025 | 189.60 | 197.90 | 189.60 | 193.30 | 191.28 | 104,333 |
| Mar 21, 2025 | 190.80 | 190.80 | 187.50 | 188.80 | 186.82 | 583,710 |
| Mar 20, 2025 | 190.00 | 193.90 | 187.30 | 191.30 | 189.30 | 128,213 |
| Mar 19, 2025 | 192.90 | 194.00 | 190.80 | 193.10 | 191.08 | 85,311 |
| Mar 18, 2025 | 193.90 | 195.50 | 191.20 | 193.20 | 191.18 | 108,199 |
| Mar 17, 2025 | 185.10 | 193.30 | 185.00 | 192.30 | 190.29 | 124,418 |
| Mar 14, 2025 | 184.10 | 189.90 | 184.10 | 185.40 | 183.46 | 96,492 |
| Mar 13, 2025 | 2 Dividend | |||||
| Mar 13, 2025 | 185.10 | 191.10 | 181.50 | 186.80 | 184.84 | 124,076 |
| Mar 12, 2025 | 182.10 | 188.00 | 182.10 | 185.80 | 181.88 | 83,587 |
| Mar 11, 2025 | 184.50 | 186.90 | 180.50 | 180.50 | 176.69 | 100,058 |
| Mar 10, 2025 | 190.80 | 191.40 | 185.00 | 186.30 | 182.36 | 121,108 |
| Mar 7, 2025 | 192.90 | 193.00 | 187.60 | 191.00 | 186.97 | 95,674 |
| Mar 6, 2025 | 188.00 | 193.50 | 188.00 | 190.60 | 186.57 | 128,822 |
| Mar 5, 2025 | 184.00 | 192.00 | 184.00 | 187.00 | 183.05 | 195,115 |
| Mar 4, 2025 | 189.50 | 189.50 | 178.80 | 182.00 | 178.16 | 222,966 |
| Mar 3, 2025 | 187.60 | 196.00 | 187.60 | 189.80 | 185.79 | 159,759 |
| Feb 28, 2025 | 186.60 | 190.60 | 184.60 | 188.90 | 184.91 | 161,239 |
| Feb 27, 2025 | 192.90 | 192.90 | 187.80 | 188.00 | 184.03 | 130,120 |
| Feb 26, 2025 | 196.30 | 197.10 | 190.60 | 193.20 | 189.12 | 123,442 |
| Feb 25, 2025 | 190.40 | 199.20 | 190.40 | 196.30 | 192.15 | 159,372 |
| Feb 24, 2025 | 194.00 | 195.00 | 189.70 | 191.40 | 187.36 | 123,962 |
| Feb 21, 2025 | 192.00 | 197.10 | 189.80 | 193.70 | 189.61 | 133,046 |
| Feb 20, 2025 | 193.00 | 193.10 | 189.20 | 192.80 | 188.73 | 118,653 |
| Feb 19, 2025 | 192.20 | 196.40 | 190.80 | 190.80 | 186.77 | 152,551 |
| Feb 18, 2025 | 188.50 | 192.80 | 187.30 | 192.20 | 188.14 | 97,034 |
| Feb 17, 2025 | 189.80 | 191.40 | 188.20 | 188.30 | 184.32 | 96,020 |
| Feb 14, 2025 | 192.70 | 193.80 | 189.00 | 190.30 | 186.28 | 104,325 |
| Feb 13, 2025 | 191.20 | 193.20 | 188.20 | 192.70 | 188.63 | 126,647 |
| Feb 12, 2025 | 198.20 | 198.20 | 189.60 | 191.20 | 187.16 | 145,925 |
| Feb 11, 2025 | 190.20 | 200.80 | 186.50 | 198.30 | 194.11 | 167,472 |
| Feb 10, 2025 | 196.90 | 200.00 | 190.10 | 190.70 | 186.67 | 192,682 |
| Feb 7, 2025 | 189.00 | 197.50 | 185.80 | 195.80 | 191.66 | 238,042 |
| Feb 6, 2025 | 202.20 | 205.20 | 187.00 | 189.80 | 185.79 | 352,217 |
| Feb 5, 2025 | 205.00 | 205.00 | 198.60 | 202.20 | 197.93 | 75,304 |
| Feb 4, 2025 | 198.00 | 205.00 | 194.70 | 205.00 | 200.67 | 79,717 |
| Feb 3, 2025 | 201.00 | 201.00 | 196.60 | 198.10 | 193.92 | 90,164 |
| Jan 31, 2025 | 203.20 | 209.00 | 203.20 | 204.80 | 200.47 | 70,352 |
| Jan 30, 2025 | 200.40 | 203.20 | 200.40 | 202.80 | 198.52 | 45,821 |
| Jan 29, 2025 | 197.50 | 201.40 | 197.50 | 200.00 | 195.78 | 35,447 |
| Jan 28, 2025 | 201.20 | 201.20 | 197.20 | 197.50 | 193.33 | 65,648 |
| Jan 27, 2025 | 199.00 | 202.00 | 197.40 | 201.20 | 196.95 | 54,357 |
| Jan 24, 2025 | 203.00 | 205.60 | 199.00 | 199.00 | 194.80 | 103,103 |
| Jan 23, 2025 | 200.80 | 204.40 | 200.80 | 203.40 | 199.10 | 68,701 |
| Jan 22, 2025 | 204.00 | 205.60 | 200.20 | 201.80 | 197.54 | 81,937 |
| Jan 21, 2025 | 207.40 | 208.60 | 204.00 | 205.60 | 201.26 | 54,000 |
| Jan 20, 2025 | 207.40 | 211.80 | 205.80 | 207.40 | 203.02 | 72,474 |
| Jan 17, 2025 | 218.00 | 219.00 | 205.60 | 207.00 | 202.63 | 139,949 |
| Jan 16, 2025 | 223.20 | 223.20 | 218.00 | 218.00 | 213.40 | 75,191 |
| Jan 15, 2025 | 222.80 | 226.00 | 220.00 | 223.00 | 218.29 | 102,050 |
| Jan 14, 2025 | 227.80 | 229.20 | 222.60 | 222.80 | 218.09 | 52,359 |
| Jan 13, 2025 | 226.20 | 230.80 | 224.40 | 227.60 | 222.79 | 100,698 |
| Jan 10, 2025 | 216.00 | 227.40 | 214.60 | 225.40 | 220.64 | 76,805 |
| Jan 9, 2025 | 218.00 | 220.00 | 214.00 | 216.00 | 211.44 | 63,345 |
| Jan 8, 2025 | 224.60 | 225.40 | 218.60 | 220.80 | 216.14 | 72,487 |
| Jan 7, 2025 | 226.20 | 226.60 | 221.00 | 224.60 | 219.86 | 92,614 |
| Jan 6, 2025 | 227.80 | 228.80 | 224.00 | 226.20 | 221.42 | 69,091 |
| Jan 3, 2025 | 227.60 | 232.60 | 224.20 | 226.20 | 221.42 | 196,918 |
| Jan 2, 2025 | 215.00 | 226.60 | 215.00 | 226.40 | 221.62 | 146,620 |
| Dec 30, 2024 | 213.80 | 216.00 | 211.20 | 212.40 | 207.91 | 115,225 |
| Dec 27, 2024 | 207.20 | 214.60 | 207.00 | 213.40 | 208.89 | 164,369 |
| Dec 23, 2024 | 198.10 | 206.80 | 198.10 | 206.00 | 201.65 | 158,230 |
| Dec 20, 2024 | 198.60 | 199.20 | 194.80 | 198.10 | 193.92 | 186,053 |
| Dec 19, 2024 | 198.60 | 202.40 | 198.10 | 199.60 | 195.38 | 134,811 |
| Dec 18, 2024 | 193.00 | 203.20 | 193.00 | 202.00 | 197.73 | 160,631 |
| Dec 17, 2024 | 197.20 | 199.20 | 192.60 | 192.60 | 188.53 | 171,203 |
| Dec 16, 2024 | 202.80 | 203.60 | 197.40 | 200.20 | 195.97 | 150,650 |
| Dec 13, 2024 | 203.20 | 205.00 | 203.00 | 203.00 | 198.71 | 113,197 |
| Dec 12, 2024 | 207.80 | 208.80 | 203.20 | 203.20 | 198.91 | 134,714 |
| Dec 11, 2024 | 212.40 | 212.80 | 209.20 | 209.60 | 205.17 | 115,810 |
| Dec 10, 2024 | 214.60 | 215.40 | 212.00 | 214.40 | 209.87 | 106,505 |
| Dec 9, 2024 | 210.00 | 214.40 | 208.40 | 213.80 | 209.28 | 113,255 |
| Dec 6, 2024 | 212.00 | 214.60 | 209.40 | 210.00 | 205.56 | 109,342 |
| Dec 5, 2024 | 212.60 | 213.20 | 209.80 | 212.60 | 208.11 | 88,228 |
| Dec 4, 2024 | 214.00 | 217.20 | 212.80 | 213.00 | 208.50 | 85,267 |
| Dec 3, 2024 | 210.60 | 214.60 | 209.00 | 213.60 | 209.09 | 150,503 |
| Dec 2, 2024 | 212.00 | 212.00 | 208.60 | 209.60 | 205.17 | 89,744 |
| Nov 29, 2024 | 210.20 | 212.80 | 210.00 | 212.80 | 208.31 | 84,833 |
| Nov 28, 2024 | 208.00 | 212.40 | 208.00 | 210.20 | 205.76 | 76,794 |
| Nov 27, 2024 | 214.00 | 214.00 | 204.20 | 208.40 | 204.00 | 196,197 |
| Nov 26, 2024 | 215.20 | 219.00 | 214.20 | 215.00 | 210.46 | 84,569 |
| Nov 25, 2024 | 220.40 | 221.40 | 214.40 | 216.00 | 211.44 | 137,612 |
| Nov 22, 2024 | 217.20 | 220.60 | 214.80 | 220.40 | 215.74 | 85,762 |
| Nov 21, 2024 | 224.40 | 224.40 | 216.60 | 217.20 | 212.61 | 71,340 |
| Nov 20, 2024 | 222.00 | 224.80 | 221.80 | 224.20 | 219.46 | 90,732 |
| Nov 19, 2024 | 219.60 | 221.00 | 212.20 | 220.20 | 215.55 | 85,790 |
| Nov 18, 2024 | 217.40 | 219.60 | 215.00 | 219.60 | 214.96 | 113,835 |
| Nov 15, 2024 | 217.40 | 218.60 | 215.20 | 217.60 | 213.00 | 85,098 |
| Nov 14, 2024 | 210.00 | 217.40 | 210.00 | 217.20 | 212.61 | 89,009 |
| Nov 13, 2024 | 209.20 | 213.20 | 208.40 | 209.60 | 205.17 | 92,594 |
| Nov 12, 2024 | 218.40 | 219.00 | 210.60 | 211.00 | 206.54 | 105,169 |
| Nov 11, 2024 | 218.60 | 222.40 | 218.20 | 221.00 | 216.33 | 67,451 |
| Nov 8, 2024 | 222.00 | 223.20 | 217.00 | 218.60 | 213.98 | 106,955 |
| Nov 7, 2024 | 219.60 | 224.80 | 219.60 | 223.20 | 218.49 | 82,017 |
| Nov 6, 2024 | 221.00 | 222.80 | 214.80 | 218.80 | 214.18 | 120,317 |
| Nov 5, 2024 | 226.80 | 228.60 | 220.20 | 221.00 | 216.33 | 153,457 |
| Nov 4, 2024 | 238.00 | 238.00 | 227.00 | 228.80 | 223.97 | 155,013 |
| Nov 1, 2024 | 242.20 | 247.60 | 238.20 | 238.40 | 233.36 | 291,162 |
| Oct 31, 2024 | 230.00 | 240.00 | 229.60 | 235.20 | 230.23 | 134,396 |
| Oct 30, 2024 | 232.00 | 232.00 | 227.00 | 230.60 | 225.73 | 356,526 |
| Oct 29, 2024 | 234.40 | 235.20 | 231.40 | 233.80 | 228.86 | 83,852 |
| Oct 28, 2024 | 243.80 | 246.60 | 233.80 | 234.40 | 229.45 | 159,589 |
| Oct 25, 2024 | 243.20 | 245.60 | 241.00 | 244.00 | 238.85 | 96,758 |
| Oct 24, 2024 | 250.40 | 253.00 | 245.40 | 246.40 | 241.20 | 117,913 |
| Oct 23, 2024 | 262.20 | 263.00 | 251.60 | 251.80 | 246.48 | 144,145 |
| Oct 22, 2024 | 265.80 | 265.80 | 261.00 | 263.00 | 257.44 | 56,558 |
| Oct 21, 2024 | 262.60 | 267.40 | 262.40 | 263.20 | 257.64 | 67,362 |
| Oct 18, 2024 | 261.00 | 267.00 | 261.00 | 262.60 | 257.05 | 83,252 |
| Oct 17, 2024 | 259.40 | 263.40 | 259.00 | 261.40 | 255.88 | 56,770 |
| Oct 16, 2024 | 265.00 | 265.00 | 258.40 | 259.80 | 254.31 | 81,400 |
| Oct 15, 2024 | 267.80 | 268.20 | 260.60 | 266.00 | 260.38 | 92,262 |
| Oct 14, 2024 | 272.80 | 273.20 | 268.00 | 268.20 | 262.53 | 55,846 |
| Oct 11, 2024 | 276.00 | 276.00 | 271.40 | 272.80 | 267.04 | 61,192 |
| Oct 10, 2024 | 274.00 | 276.80 | 272.60 | 275.00 | 269.19 | 36,972 |
| Oct 9, 2024 | 279.40 | 281.20 | 272.60 | 274.00 | 268.21 | 49,107 |
| Oct 8, 2024 | 286.00 | 286.20 | 279.40 | 279.40 | 273.50 | 61,592 |
| Oct 7, 2024 | 283.20 | 286.80 | 280.60 | 286.00 | 279.96 | 69,235 |
| Oct 4, 2024 | 275.00 | 283.60 | 267.20 | 282.20 | 276.24 | 150,325 |
| Oct 3, 2024 | 282.80 | 282.80 | 276.60 | 280.60 | 274.67 | 61,132 |
| Oct 2, 2024 | 278.80 | 284.60 | 277.80 | 282.80 | 276.83 | 80,582 |
| Oct 1, 2024 | 278.60 | 280.00 | 275.00 | 278.40 | 272.52 | 67,479 |
| Sep 30, 2024 | 278.20 | 283.00 | 278.20 | 278.40 | 272.52 | 76,201 |
| Sep 27, 2024 | 284.60 | 285.00 | 276.20 | 278.20 | 272.32 | 77,006 |
| Sep 26, 2024 | 280.00 | 285.80 | 279.60 | 284.20 | 278.20 | 108,884 |
| Sep 25, 2024 | 276.20 | 281.60 | 273.00 | 276.80 | 270.95 | 112,378 |
| Sep 24, 2024 | 274.00 | 281.20 | 273.40 | 275.60 | 269.78 | 87,411 |
| Sep 23, 2024 | 270.00 | 270.80 | 266.20 | 270.80 | 265.08 | 46,063 |
| Sep 20, 2024 | 278.00 | 278.00 | 267.20 | 269.60 | 263.91 | 115,825 |
| Sep 19, 2024 | 280.00 | 281.80 | 276.80 | 277.40 | 271.54 | 84,995 |
| Sep 18, 2024 | 273.80 | 276.20 | 267.40 | 273.60 | 267.82 | 86,244 |
| Sep 17, 2024 | 267.80 | 275.80 | 267.20 | 273.40 | 267.63 | 121,756 |
| Sep 16, 2024 | 262.60 | 266.60 | 261.60 | 265.20 | 259.60 | 75,629 |
| Sep 13, 2024 | 260.20 | 265.00 | 260.20 | 261.80 | 256.27 | 101,762 |
| Sep 12, 2024 | 256.80 | 260.40 | 256.60 | 260.00 | 254.51 | 73,574 |
| Sep 11, 2024 | 251.20 | 257.40 | 251.20 | 254.40 | 249.03 | 79,749 |
| Sep 10, 2024 | 257.00 | 260.40 | 251.00 | 251.40 | 246.09 | 77,062 |
| Sep 9, 2024 | 260.00 | 260.60 | 256.40 | 257.60 | 252.16 | 76,371 |
| Sep 6, 2024 | 262.60 | 263.80 | 260.20 | 260.20 | 254.70 | 67,200 |
| Sep 5, 2024 | 271.60 | 271.60 | 261.60 | 261.80 | 256.27 | 110,954 |
| Sep 4, 2024 | 267.20 | 273.40 | 265.80 | 271.40 | 265.67 | 112,206 |
| Sep 3, 2024 | 273.20 | 276.20 | 267.40 | 269.00 | 263.32 | 101,516 |
| Sep 2, 2024 | 279.00 | 279.00 | 272.60 | 274.20 | 268.41 | 48,269 |
| Aug 30, 2024 | 275.80 | 280.80 | 273.00 | 279.00 | 273.11 | 124,796 |
| Aug 29, 2024 | 268.20 | 278.20 | 267.00 | 275.80 | 269.97 | 85,980 |
| Aug 28, 2024 | 276.80 | 276.80 | 268.40 | 268.40 | 262.73 | 118,771 |
| Aug 27, 2024 | 276.60 | 278.00 | 274.80 | 276.80 | 270.95 | 83,861 |
| Aug 26, 2024 | 278.40 | 280.20 | 272.00 | 276.60 | 270.76 | 85,423 |
| Aug 23, 2024 | 276.80 | 279.80 | 274.40 | 279.00 | 273.11 | 64,730 |
| Aug 22, 2024 | 279.20 | 279.40 | 274.20 | 276.80 | 270.95 | 118,933 |
| Aug 21, 2024 | 278.00 | 281.00 | 277.20 | 279.20 | 273.30 | 92,756 |
| Aug 20, 2024 | 284.80 | 285.40 | 276.40 | 276.40 | 270.56 | 101,073 |
| Aug 19, 2024 | 281.20 | 285.80 | 279.40 | 284.60 | 278.59 | 93,604 |
| Aug 16, 2024 | 280.20 | 284.80 | 277.00 | 281.40 | 275.46 | 87,049 |
| Aug 15, 2024 | 279.20 | 284.60 | 277.80 | 280.60 | 274.67 | 79,363 |
| Aug 14, 2024 | 279.60 | 281.60 | 274.00 | 280.20 | 274.28 | 95,831 |
| Aug 13, 2024 | 286.20 | 286.20 | 278.00 | 279.00 | 273.11 | 92,466 |
| Aug 12, 2024 | 285.00 | 289.80 | 282.00 | 285.00 | 278.98 | 116,491 |
| Aug 9, 2024 | 2 Dividend | |||||
| Aug 9, 2024 | 281.40 | 284.40 | 274.20 | 280.40 | 274.48 | 147,852 |
| Aug 8, 2024 | 274.00 | 276.00 | 267.20 | 272.80 | 265.08 | 151,359 |
| Aug 7, 2024 | 276.00 | 281.20 | 271.40 | 280.40 | 272.46 | 63,498 |
| Aug 6, 2024 | 282.20 | 286.80 | 269.60 | 275.20 | 267.41 | 70,328 |
| Aug 5, 2024 | 275.80 | 276.00 | 263.00 | 271.40 | 263.72 | 123,215 |
| Aug 2, 2024 | 290.80 | 291.00 | 280.60 | 280.60 | 272.66 | 96,537 |
| Aug 1, 2024 | 299.00 | 299.60 | 291.00 | 291.00 | 282.76 | 82,828 |
| Jul 31, 2024 | 298.00 | 301.00 | 296.40 | 298.20 | 289.76 | 54,044 |
| Jul 30, 2024 | 299.60 | 299.60 | 292.80 | 295.60 | 287.23 | 61,183 |
| Jul 29, 2024 | 294.00 | 299.80 | 292.60 | 299.60 | 291.12 | 60,146 |
| Jul 26, 2024 | 297.00 | 297.20 | 289.80 | 292.00 | 283.74 | 83,183 |
| Jul 25, 2024 | 298.60 | 300.20 | 295.40 | 296.40 | 288.01 | 64,093 |
| Jul 24, 2024 | 304.00 | 307.00 | 299.00 | 299.20 | 290.73 | 63,987 |
| Jul 23, 2024 | 304.80 | 308.80 | 303.40 | 304.20 | 295.59 | 56,419 |
| Jul 22, 2024 | 297.80 | 304.60 | 297.00 | 302.40 | 293.84 | 55,383 |
| Jul 19, 2024 | 303.00 | 303.00 | 295.00 | 296.60 | 288.21 | 58,034 |
| Jul 18, 2024 | 301.40 | 303.00 | 297.20 | 298.00 | 289.57 | 73,438 |
| Jul 17, 2024 | 308.00 | 309.60 | 300.80 | 302.00 | 293.45 | 68,940 |
| Jul 16, 2024 | 290.40 | 311.00 | 290.40 | 308.00 | 299.28 | 161,009 |
| Jul 15, 2024 | 290.80 | 293.60 | 289.00 | 290.80 | 282.57 | 53,239 |
| Jul 12, 2024 | 294.40 | 295.20 | 290.20 | 291.20 | 282.96 | 63,172 |
| Jul 11, 2024 | 300.20 | 301.00 | 293.40 | 295.00 | 286.65 | 69,463 |
| Jul 10, 2024 | 300.20 | 303.00 | 300.00 | 300.20 | 291.70 | 36,212 |
| Jul 9, 2024 | 304.00 | 305.80 | 300.00 | 300.60 | 292.09 | 66,024 |
| Jul 8, 2024 | 306.00 | 307.80 | 301.60 | 303.80 | 295.20 | 79,700 |
| Jul 5, 2024 | 318.60 | 320.60 | 308.80 | 310.00 | 301.23 | 78,756 |
| Jul 4, 2024 | 316.60 | 319.80 | 313.80 | 318.40 | 309.39 | 76,448 |
| Jul 3, 2024 | 314.20 | 316.80 | 311.00 | 312.40 | 303.56 | 57,021 |
| Jul 2, 2024 | 307.00 | 315.20 | 306.20 | 311.20 | 302.39 | 96,353 |
| Jul 1, 2024 | 308.20 | 308.60 | 300.80 | 305.40 | 296.76 | 92,688 |
| Jun 28, 2024 | 305.40 | 309.60 | 302.60 | 303.20 | 294.62 | 63,105 |
| Jun 27, 2024 | 306.60 | 308.00 | 303.60 | 305.20 | 296.56 | 73,280 |
| Jun 26, 2024 | 299.20 | 308.80 | 299.20 | 306.60 | 297.92 | 140,557 |
| Jun 25, 2024 | 302.80 | 305.20 | 299.00 | 300.00 | 291.51 | 103,079 |
| Jun 24, 2024 | 294.00 | 303.20 | 292.00 | 301.20 | 292.68 | 91,120 |
| Jun 21, 2024 | 292.40 | 298.60 | 292.00 | 294.40 | 286.07 | 129,195 |
| Jun 20, 2024 | 288.20 | 293.40 | 285.40 | 292.80 | 284.51 | 99,869 |
| Jun 19, 2024 | 293.80 | 295.00 | 288.60 | 288.60 | 280.43 | 101,741 |
| Jun 18, 2024 | 297.00 | 299.40 | 290.60 | 293.80 | 285.49 | 108,638 |
| Jun 17, 2024 | 292.60 | 298.20 | 292.20 | 295.80 | 287.43 | 104,656 |
| Jun 14, 2024 | 303.80 | 305.60 | 292.40 | 292.40 | 284.13 | 125,030 |
| Jun 13, 2024 | 304.60 | 308.40 | 300.40 | 300.60 | 292.09 | 174,172 |
| Jun 12, 2024 | 311.00 | 316.20 | 302.80 | 306.00 | 297.34 | 129,500 |
| Jun 11, 2024 | 328.00 | 328.00 | 310.00 | 310.00 | 301.23 | 186,580 |
| Jun 10, 2024 | 322.80 | 329.40 | 319.40 | 328.20 | 318.91 | 74,856 |
| Jun 7, 2024 | 325.40 | 326.80 | 320.40 | 323.40 | 314.25 | 125,464 |
| Jun 6, 2024 | 335.20 | 338.00 | 325.60 | 325.60 | 316.39 | 194,223 |
| Jun 4, 2024 | 332.60 | 340.40 | 331.80 | 335.20 | 325.71 | 162,709 |
| Jun 3, 2024 | 338.00 | 338.00 | 329.60 | 330.20 | 320.86 | 89,410 |
| May 31, 2024 | 332.00 | 336.80 | 330.00 | 332.80 | 323.38 | 167,798 |
| May 30, 2024 | 340.00 | 340.80 | 335.40 | 337.20 | 327.66 | 60,518 |
| May 29, 2024 | 342.20 | 344.00 | 336.40 | 340.20 | 330.57 | 78,702 |
| May 28, 2024 | 339.60 | 347.00 | 339.40 | 342.00 | 332.32 | 93,887 |
| May 27, 2024 | 338.60 | 342.60 | 338.60 | 339.40 | 329.80 | 67,329 |
| May 24, 2024 | 334.00 | 339.40 | 331.20 | 338.60 | 329.02 | 84,431 |
| May 23, 2024 | 336.60 | 338.40 | 332.00 | 335.00 | 325.52 | 71,393 |
| May 22, 2024 | 337.00 | 341.40 | 334.20 | 336.60 | 327.07 | 77,852 |
| May 21, 2024 | 333.00 | 342.80 | 333.00 | 337.60 | 328.05 | 111,576 |
| May 17, 2024 | 336.40 | 341.00 | 330.80 | 332.60 | 323.19 | 107,826 |
| May 16, 2024 | 330.60 | 335.80 | 329.00 | 335.40 | 325.91 | 89,177 |
| May 15, 2024 | 333.00 | 335.80 | 330.00 | 330.20 | 320.86 | 162,522 |
Related Tickers
DFDS.CO DFDS A/S
108.00
+1.60%
BWLPG.OL BW LPG Limited
119.00
-3.80%
MAERSK-B.CO A.P. Møller - Mærsk A/S
12,830.00
+0.08%
MAERSK-A.CO A.P. Møller - Mærsk A/S
12,640.00
-0.08%
OET.OL Okeanis Eco Tankers Corp.
245.00
-4.85%
GOGL.OL Golden Ocean Group Limited
82.85
-1.07%
MPCC.OL MPC Container Ships ASA
17.09
-0.15%
HAFNI.OL Hafnia Limited
52.74
-2.98%
WAWI.OL Wallenius Wilhelmsen ASA
82.55
-1.14%
HAUTO.OL Höegh Autoliners ASA
86.30
-0.12%