Dampskibsselskabet Norden AS

DNORD
🏛️ 영국 →
236.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 232.20 238.20 232.80 236.90 0.0M
2025-09-25 238.30 238.60 232.60 234.80 0.0M
2025-09-24 240.00 239.80 238.60 240.80 0.0M
2025-09-23 241.40 244.00 235.60 240.00 0.0M
2025-09-22 242.40 242.30 239.60 241.00 0.0M
2025-09-19 250.80 245.84 245.60 243.60 0.0M
2025-09-18 250.80 251.40 248.06 251.20 0.0M
2025-09-17 250.20 249.40 245.90 246.70 0.0M
2025-09-16 248.00 250.20 248.20 247.70 0.0M
2025-09-15 240.00 247.60 240.40 246.70 0.0M
2025-09-12 237.30 240.80 238.00 240.60 0.0M
2025-09-11 241.20 241.00 235.60 236.30 0.0M
2025-09-10 243.60 241.00 239.50 240.80 0.0M
2025-09-09 242.60 247.10 241.60 243.60 0.0M
2025-09-08 242.80 245.60 242.70 244.10 0.0M
2025-09-05 243.80 243.50 241.20 243.40 0.0M
2025-09-04 237.30 244.80 237.10 242.60 0.0M
2025-09-03 233.40 236.90 231.00 236.70 0.0M
2025-09-02 229.10 236.60 231.10 236.10 0.0M
2025-09-01 228.50 228.80 227.20 227.40 0.0M
2025-08-29 232.20 230.69 228.80 228.70 0.0M
2025-08-28 227.60 231.80 230.40 231.70 0.0M
2025-08-27 226.80 226.60 224.70 227.20 0.0M
2025-08-26 225.80 224.80 223.40 222.70 0.0M
2025-08-25 227.40 230.20 226.00 227.40 0.0M
2025-08-22 223.50 228.80 226.00 229.10 0.0M
2025-08-21 217.40 222.90 217.40 223.70 0.0M
2025-08-20 218.00 219.60 218.20 218.20 0.0M
2025-08-19 217.20 220.40 216.85 220.10 0.0M
2025-08-18 214.90 216.60 213.40 214.90 0.0M
2025-08-15 225.60 221.50 215.80 216.20 0.0M
2025-08-14 234.40 237.60 220.60 228.50 0.0M
2025-08-13 240.20 239.60 239.60 239.70 0.0M
2025-08-12 235.80 240.10 238.80 239.50 0.0M
2025-08-11 241.20 241.60 233.60 235.60 0.0M
2025-08-08 239.10 244.40 240.00 240.20 0.0M
2025-08-07 238.90 241.00 237.10 240.60 0.0M
2025-08-06 239.30 243.00 237.00 236.70 0.0M
2025-08-05 231.70 236.40 229.80 234.00 0.0M
2025-08-04 225.60 231.60 225.20 230.50 0.0M
2025-08-01 226.60 227.40 225.00 224.40 0.0M
2025-07-31 229.90 230.00 227.20 227.60 0.0M
2025-07-30 233.60 233.20 231.60 231.70 0.0M
2025-07-29 236.90 241.00 234.20 234.20 0.0M
2025-07-28 234.60 239.40 235.20 236.10 0.0M
2025-07-25 237.10 238.20 234.60 237.50 0.0M
2025-07-24 232.40 237.20 232.80 236.30 0.0M
2025-07-23 227.20 231.80 228.00 229.50 0.0M
2025-07-22 219.20 223.40 221.60 224.20 0.0M
2025-07-21 225.40 227.40 221.90 222.90 0.0M
2025-07-18 227.00 228.40 224.60 227.00 0.0M
2025-07-17 224.20 228.40 224.10 225.40 0.0M
2025-07-16 225.60 226.00 222.86 225.20 0.0M
2025-07-15 224.00 224.80 222.20 223.50 0.0M
2025-07-14 222.50 223.00 218.90 221.50 0.0M
2025-07-11 217.00 231.20 218.00 224.20 0.0M
2025-07-10 215.30 215.20 210.40 214.70 0.0M
2025-07-09 213.10 213.60 209.00 211.20 0.0M
2025-07-08 204.30 214.60 204.20 213.10 0.0M
2025-07-07 202.00 204.40 201.40 204.70 0.0M
2025-07-04 202.60 203.90 202.47 203.55 0.0M
2025-07-03 201.20 203.90 202.40 204.55 0.0M
2025-07-02 196.15 199.80 196.50 198.70 0.0M
2025-07-01 200.85 200.60 195.20 197.35 0.0M
2025-06-30 206.90 207.30 201.10 202.75 0.0M
2025-06-27 205.10 206.70 204.00 206.30 0.0M
2025-06-26 204.90 205.40 204.00 204.50 0.0M
2025-06-25 206.10 209.60 204.25 205.70 0.0M
2025-06-24 205.10 206.40 204.00 204.90 0.0M
2025-06-23 213.50 213.60 207.80 210.40 0.0M
2025-06-20 214.90 214.50 211.40 212.70 0.0M
2025-06-19 218.80 216.26 214.40 215.30 0.0M
2025-06-18 219.00 217.66 217.00 218.40 0.0M
2025-06-17 216.60 221.62 216.20 219.80 0.0M
2025-06-16 222.10 222.20 216.40 215.70 0.0M
2025-06-13 211.80 225.20 218.40 221.70 0.0M
2025-06-12 209.40 215.00 209.60 215.10 0.0M
2025-06-11 210.00 210.30 209.00 210.60 0.0M
2025-06-10 212.30 213.90 209.40 210.00 0.0M
2025-06-09 210.80 210.80 210.80 210.80 0.0M
2025-06-06 201.65 211.80 208.60 210.80 0.0M
2025-06-05 202.75 202.75 202.75 202.75 0.0M
2025-06-04 201.45 203.60 200.50 202.75 0.0M
2025-06-03 204.50 205.40 199.10 198.70 0.0M
2025-06-02 200.00 204.40 202.20 202.15 0.0M
2025-05-30 199.45 199.45 199.45 199.45 0.0M
2025-05-29 199.45 199.45 199.45 199.45 0.0M
2025-05-28 205.50 204.40 199.80 199.45 0.0M
2025-05-27 207.10 206.90 204.00 204.15 0.0M
2025-05-26 206.20 207.40 205.40 206.20 0.0M
2025-05-23 203.60 206.80 204.00 202.40 0.0M
2025-05-22 203.60 206.60 204.10 204.15 0.0M
2025-05-21 205.30 206.20 203.50 205.50 0.0M
2025-05-20 206.30 207.40 205.80 206.30 0.0M
2025-05-19 205.30 206.40 204.20 205.50 0.0M
2025-05-16 206.10 207.80 205.20 206.10 0.0M
2025-05-15 206.90 206.40 204.20 203.95 0.0M
2025-05-14 201.40 206.40 204.80 204.35 0.0M
2025-05-13 200.65 202.00 199.50 200.40 0.0M
2025-05-12 186.65 197.40 192.40 195.15 0.0M
2025-05-09 186.15 188.40 182.90 183.25 0.0M
2025-05-08 188.40 185.80 182.80 184.10 0.0M
2025-05-07 187.75 188.50 186.50 186.45 0.0M
2025-05-06 195.20 194.90 190.75 192.50 0.0M
2025-05-05 194.40 195.67 193.10 194.40 0.0M
2025-05-02 196.10 200.80 191.30 193.10 0.0M
2025-05-01 181.50 191.20 183.60 189.70 0.0M
2025-04-30 177.50 179.60 176.40 178.45 0.0M
2025-04-29 176.20 178.70 177.00 177.20 0.0M
2025-04-28 182.65 180.20 176.31 176.80 0.0M
2025-04-25 169.00 184.15 168.50 184.00 0.0M
2025-04-24 166.85 167.50 166.05 166.65 0.0M
2025-04-23 166.15 168.50 167.30 168.60 0.0M
2025-04-22 167.35 166.10 163.00 162.05 0.0M
2025-04-17 167.05 167.05 167.05 167.05 0.0M
2025-04-16 168.20 167.70 166.70 167.05 0.0M
2025-04-15 170.65 170.40 169.39 170.65 0.0M
2025-04-14 167.35 171.60 165.50 169.10 0.0M
2025-04-11 158.45 163.80 163.37 165.20 0.0M
2025-04-10 168.00 164.50 159.80 159.55 0.0M
2025-04-09 158.25 158.27 151.20 151.35 0.0M
2025-04-08 164.70 165.53 163.20 164.70 0.0M
2025-04-07 144.00 164.20 145.60 161.80 0.0M
2025-04-04 165.30 160.70 156.60 155.65 0.0M
2025-04-03 168.40 171.10 166.80 167.85 0.0M
2025-04-02 173.50 178.40 175.40 177.80 0.0M
2025-04-01 175.65 175.50 173.20 175.65 0.0M
2025-03-31 177.50 177.10 174.50 174.65 0.0M
2025-03-28 178.55 181.10 179.50 181.90 0.0M
2025-03-27 187.45 185.00 179.10 179.35 0.0M
2025-03-26 194.55 192.60 191.10 188.90 0.0M
2025-03-25 194.75 194.60 193.30 192.00 0.0M
2025-03-24 189.40 195.30 193.70 194.65 0.0M
2025-03-21 190.45 190.90 188.30 187.55 0.0M
2025-03-20 189.90 191.30 189.60 189.70 0.0M
2025-03-19 193.10 193.40 190.90 193.10 0.0M
2025-03-18 194.05 192.87 192.80 194.05 0.0M
2025-03-17 184.50 191.68 188.60 191.05 0.0M
2025-03-14 186.05 187.30 186.00 186.05 0.0M
2025-03-13 185.30 188.40 186.60 186.65 0.0M
2025-03-12 184.30 184.50 184.20 184.60 0.0M
2025-03-11 184.90 186.80 180.65 182.75 0.0M
2025-03-10 190.65 190.30 185.60 187.75 0.0M
2025-03-07 191.45 192.40 187.90 191.05 0.0M
2025-03-06 188.50 192.70 189.60 191.05 0.0M
2025-03-05 183.65 191.20 180.00 187.45 0.0M
2025-03-04 189.20 186.80 179.00 181.10 0.0M
2025-03-03 187.45 195.10 187.60 192.80 0.0M
2025-02-28 186.75 190.40 186.20 189.30 0.0M
2025-02-27 192.80 192.80 188.35 190.05 0.0M
2025-02-26 196.50 197.10 190.90 193.20 0.0M
2025-02-25 190.65 198.90 194.90 198.70 0.0M
2025-02-24 194.15 193.10 189.90 192.00 0.0M
2025-02-21 192.00 196.60 190.10 192.00 0.0M
2025-02-20 192.10 193.00 190.30 191.35 0.0M
2025-02-19 192.10 195.50 190.80 193.70 0.0M
2025-02-18 188.70 192.60 188.80 191.05 0.0M
2025-02-17 189.50 191.10 189.30 189.50 0.0M
2025-02-14 192.90 193.20 190.00 190.75 0.0M
2025-02-13 191.55 191.30 189.40 191.35 0.0M
2025-02-12 197.90 193.60 189.50 192.20 0.0M
2025-02-11 189.60 199.90 194.00 200.05 0.0M
2025-02-10 196.90 199.00 190.50 192.70 0.0M
2025-02-07 188.70 196.80 190.90 194.85 0.0M
2025-02-06 203.20 198.60 187.50 190.65 0.0M
2025-02-05 204.70 202.40 199.90 201.20 0.0M
2025-02-04 197.75 205.00 195.50 204.30 0.0M
2025-02-03 201.00 203.40 197.60 198.65 0.0M
2025-01-31 203.35 206.00 204.00 205.50 0.0M
2025-01-30 201.40 202.20 201.96 201.40 0.0M
2025-01-29 198.25 200.40 198.70 201.00 0.0M
2025-01-28 201.60 200.40 197.90 199.30 0.0M
2025-01-27 198.90 201.60 197.50 199.70 0.0M
2025-01-24 202.75 204.60 199.70 199.30 0.0M
2025-01-23 200.60 204.20 201.40 204.30 0.0M
2025-01-22 204.50 204.00 200.80 202.20 0.0M
2025-01-21 207.10 208.40 205.60 207.50 0.0M
2025-01-20 207.50 210.60 208.00 209.60 0.0M
2025-01-17 218.00 210.80 206.20 208.40 0.0M
2025-01-16 223.10 221.00 218.40 219.80 0.0M
2025-01-15 223.30 224.40 220.80 224.00 0.0M
2025-01-14 228.70 228.80 223.40 225.40 0.0M
2025-01-13 225.80 229.80 227.60 228.90 0.0M
2025-01-10 216.20 226.80 218.00 225.40 0.0M
2025-01-09 217.60 219.20 216.00 217.20 0.0M
2025-01-08 224.20 222.00 219.20 221.70 0.0M
2025-01-07 226.60 226.00 221.40 223.70 0.0M
2025-01-06 228.30 228.60 224.40 224.80 0.0M
2025-01-03 227.60 232.00 225.00 227.60 0.0M
2025-01-02 214.90 226.20 218.60 226.20 0.0M