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
2023-12-29 317.60 319.10 315.60 319.10 0.0M
2023-12-28 317.80 322.00 317.70 317.70 0.0M
2023-12-27 329.40 329.40 316.40 317.50 0.0M
2023-12-22 329.40 335.60 329.40 333.10 0.0M
2023-12-21 326.80 327.80 321.20 323.60 0.0M
2023-12-20 325.20 329.20 323.60 323.60 0.0M
2023-12-19 320.00 325.60 319.00 321.80 0.0M
2023-12-18 318.40 330.00 318.40 326.50 0.0M
2023-12-15 311.00 314.60 306.80 311.70 0.0M
2023-12-14 302.00 310.20 302.00 305.80 0.0M
2023-12-13 298.00 303.80 295.20 298.60 0.0M
2023-12-12 306.40 308.60 298.00 301.90 0.0M
2023-12-11 315.80 316.80 308.20 309.50 0.0M
2023-12-08 307.80 313.60 307.80 313.00 0.0M
2023-12-07 311.80 311.80 308.00 310.90 0.0M
2023-12-06 321.20 321.20 313.20 316.10 0.0M
2023-12-05 323.80 326.80 319.20 325.70 0.0M
2023-12-04 321.00 327.00 319.20 324.70 0.0M
2023-12-01 313.60 316.80 312.40 316.70 0.0M
2023-11-30 317.40 318.00 310.80 313.60 0.0M
2023-11-29 317.00 320.00 316.00 318.50 0.0M
2023-11-28 323.60 323.60 317.60 321.60 0.0M
2023-11-27 328.00 330.40 322.20 325.60 0.0M
2023-11-24 327.00 329.80 324.80 327.30 0.0M
2023-11-23 316.00 326.40 316.00 323.40 0.0M
2023-11-22 311.20 314.40 310.60 312.40 0.0M
2023-11-21 315.60 315.60 305.80 308.50 0.0M
2023-11-20 310.00 317.40 310.00 315.40 0.0M
2023-11-17 299.80 305.80 297.80 305.40 0.0M
2023-11-16 296.80 299.20 295.00 297.40 0.0M
2023-11-15 300.00 304.80 298.00 300.10 0.0M
2023-11-14 304.40 306.20 296.40 298.40 0.0M
2023-11-13 304.60 306.00 301.90 301.90 0.0M
2023-11-10 308.20 311.80 302.30 302.30 0.1M
2023-11-09 302.20 309.60 299.80 305.40 0.0M
2023-11-08 301.80 317.80 293.60 308.70 0.0M
2023-11-07 320.00 322.20 313.80 316.50 0.0M
2023-11-06 334.00 345.20 323.00 323.20 0.0M
2023-11-03 370.00 370.00 333.80 337.20 0.0M
2023-11-02 399.00 402.60 382.80 383.30 0.0M
2023-11-01 394.60 396.80 385.60 389.70 0.0M
2023-10-31 397.80 402.80 393.20 398.10 0.0M
2023-10-30 396.40 399.30 380.80 399.30 0.0M
2023-10-27 414.60 414.60 407.00 411.00 0.0M
2023-10-26 412.80 416.20 407.00 412.10 0.0M
2023-10-25 424.40 424.40 417.20 421.50 0.0M
2023-10-24 417.80 424.40 414.60 423.50 0.0M
2023-10-23 417.80 422.00 408.60 413.70 0.0M
2023-10-20 410.00 417.20 409.40 413.10 0.0M
2023-10-19 422.60 423.80 416.20 421.10 0.0M
2023-10-18 418.00 424.20 418.00 421.10 0.0M
2023-10-17 421.00 421.60 417.00 418.80 0.0M
2023-10-16 434.00 434.80 419.80 423.30 0.0M
2023-10-13 425.20 430.40 421.00 427.20 0.0M
2023-10-12 418.20 429.20 417.00 425.20 0.0M
2023-10-11 414.80 417.20 411.80 414.70 0.0M
2023-10-10 416.80 420.40 412.80 417.00 0.0M
2023-10-09 411.80 416.60 408.40 415.10 0.0M
2023-10-06 402.00 406.00 399.00 403.00 0.0M
2023-10-05 396.80 398.40 393.00 395.60 0.0M
2023-10-04 400.20 402.00 393.20 396.90 0.0M
2023-10-03 402.00 409.40 398.40 408.80 0.0M
2023-10-02 400.20 404.80 399.20 404.30 0.0M
2023-09-29 398.80 401.40 393.80 398.10 0.0M
2023-09-28 398.20 398.20 390.20 393.60 0.0M
2023-09-27 390.00 404.20 389.60 401.00 0.0M
2023-09-26 390.40 392.20 385.60 389.50 0.0M
2023-09-25 389.40 389.40 382.00 383.50 0.0M
2023-09-22 386.40 393.80 382.50 393.40 0.0M
2023-09-21 383.00 387.20 381.70 381.70 0.0M
2023-09-20 376.00 380.10 374.20 380.10 0.0M
2023-09-19 370.20 372.20 364.00 368.40 0.0M
2023-09-18 357.60 362.80 355.20 359.50 0.0M
2023-09-15 354.60 362.80 353.20 358.50 0.0M
2023-09-14 350.40 359.80 348.40 359.70 0.0M
2023-09-13 348.20 349.40 343.30 343.30 0.0M
2023-09-12 352.20 352.20 341.40 342.30 0.0M
2023-09-11 355.60 358.40 350.00 352.00 0.0M
2023-09-08 348.20 352.00 348.20 349.50 0.0M
2023-09-07 346.40 349.20 344.00 344.80 0.0M
2023-09-06 348.80 348.80 338.40 345.00 0.0M
2023-09-05 357.60 357.60 339.40 348.70 0.0M
2023-09-04 342.60 355.40 342.20 353.20 0.0M
2023-09-01 333.40 339.60 333.00 337.40 0.0M
2023-08-31 335.40 338.20 330.00 331.20 0.0M
2023-08-30 346.60 346.60 332.00 333.50 0.0M
2023-08-29 335.20 341.60 333.00 339.20 0.0M
2023-08-25 336.40 340.00 334.40 339.00 0.0M
2023-08-24 337.60 340.40 334.20 335.10 0.0M
2023-08-23 347.60 347.60 331.80 332.50 0.0M
2023-08-22 346.60 347.20 342.40 342.70 0.0M
2023-08-21 337.80 346.00 337.80 344.00 0.0M
2023-08-18 333.40 343.00 333.40 339.40 0.0M
2023-08-17 340.80 342.60 328.80 332.70 0.0M
2023-08-16 335.60 341.00 335.20 335.70 0.0M
2023-08-15 333.80 341.80 332.20 334.10 0.0M
2023-08-14 316.80 331.20 316.40 329.80 0.0M
2023-08-11 314.60 316.80 306.80 315.40 0.0M
2023-08-10 347.80 349.20 321.80 322.80 0.0M
2023-08-09 339.20 339.60 334.60 336.40 0.0M
2023-08-08 328.80 334.60 324.40 330.40 0.0M
2023-08-07 337.80 337.80 327.60 331.20 0.0M
2023-08-04 337.20 342.80 328.00 328.80 0.0M
2023-08-03 325.60 335.40 325.60 331.80 0.0M
2023-08-02 333.20 335.20 328.00 328.00 0.0M
2023-08-01 337.20 341.00 332.80 337.80 0.0M
2023-07-31 327.20 341.00 327.20 340.50 0.0M
2023-07-28 318.40 321.40 316.00 320.60 0.0M
2023-07-27 324.20 324.60 320.20 324.30 0.0M
2023-07-26 328.20 328.20 321.80 323.60 0.0M
2023-07-25 325.00 325.80 321.40 322.80 0.0M
2023-07-24 315.60 325.00 315.60 321.20 0.0M
2023-07-21 333.60 334.40 315.80 316.10 0.0M
2023-07-20 327.80 330.80 327.80 328.00 0.0M
2023-07-19 325.00 331.40 325.00 328.60 0.0M
2023-07-18 326.60 332.40 326.40 332.10 0.0M
2023-07-17 333.20 333.20 325.80 329.20 0.0M
2023-07-14 338.00 339.80 333.80 334.50 0.0M
2023-07-13 346.20 347.80 341.00 344.60 0.1M
2023-07-12 347.60 349.80 345.00 349.50 0.0M
2023-07-11 353.60 354.60 349.40 349.70 0.0M
2023-07-10 352.00 355.40 350.90 350.90 0.0M
2023-07-07 350.80 356.40 350.80 352.00 0.0M
2023-07-06 347.60 359.20 347.60 354.20 0.0M
2023-07-05 350.00 354.40 348.00 351.30 0.1M
2023-07-04 356.80 360.80 354.00 358.30 0.0M
2023-07-03 352.20 353.00 345.60 351.50 0.0M
2023-06-30 335.60 342.20 335.20 339.80 0.0M
2023-06-29 326.20 333.20 326.20 328.80 0.0M
2023-06-28 328.80 332.80 325.40 329.00 0.0M
2023-06-27 337.00 337.00 324.20 328.20 0.0M
2023-06-26 341.20 341.20 331.00 334.30 0.0M
2023-06-23 328.40 337.40 328.40 337.00 0.0M
2023-06-22 331.60 335.00 330.20 332.70 0.0M
2023-06-21 330.80 335.80 329.40 334.80 0.0M
2023-06-20 339.60 340.80 329.00 329.60 0.0M
2023-06-19 336.60 340.60 335.80 337.40 0.0M
2023-06-16 344.60 347.40 342.40 343.50 0.0M
2023-06-15 352.40 352.80 345.80 349.70 0.0M
2023-06-14 354.00 354.00 347.60 351.30 0.0M
2023-06-13 350.60 357.40 349.40 353.40 0.0M
2023-06-12 357.00 357.20 348.80 352.20 0.0M
2023-06-09 352.20 357.00 350.40 355.20 0.0M
2023-06-08 349.80 357.20 349.80 354.00 0.0M
2023-06-07 345.80 348.60 344.20 347.20 0.0M
2023-06-06 353.40 353.40 343.80 348.30 0.0M
2023-06-02 364.40 364.40 354.60 362.80 0.0M
2023-06-01 361.60 365.20 360.60 364.50 0.0M
2023-05-31 358.20 362.00 355.60 359.70 0.0M
2023-05-30 366.00 368.60 362.00 365.70 0.0M
2023-05-26 351.60 360.60 351.60 360.00 0.0M
2023-05-25 351.00 351.80 347.80 350.50 0.0M
2023-05-24 347.60 352.40 347.60 349.50 0.0M
2023-05-23 353.60 359.60 350.80 356.90 0.0M
2023-05-22 352.00 356.00 349.20 350.80 0.0M
2023-05-17 351.80 355.00 346.40 350.70 0.0M
2023-05-16 348.00 355.20 347.40 352.00 0.0M
2023-05-15 357.40 358.40 353.20 354.60 0.0M
2023-05-12 349.40 360.60 347.80 358.10 0.0M
2023-05-11 351.20 356.20 347.60 351.30 0.0M
2023-05-10 347.60 355.60 347.00 348.10 0.0M
2023-05-09 343.20 353.60 338.00 352.20 0.0M
2023-05-04 384.60 384.60 371.80 371.80 0.0M
2023-05-03 417.80 424.60 401.20 405.30 0.0M
2023-05-02 422.80 427.20 414.20 417.00 0.0M
2023-04-28 425.60 426.80 422.20 425.20 0.0M
2023-04-27 444.60 444.60 435.60 440.00 0.0M
2023-04-26 442.80 451.20 441.00 443.00 0.0M
2023-04-25 458.00 458.00 439.20 441.60 0.0M
2023-04-24 453.00 454.60 441.40 451.40 0.0M
2023-04-21 480.80 481.40 445.60 453.90 0.0M
2023-04-20 470.80 486.00 470.80 481.60 0.0M
2023-04-19 499.40 501.50 490.20 492.80 0.0M
2023-04-18 500.50 504.50 495.80 498.60 0.0M
2023-04-17 481.80 489.80 479.20 484.30 0.0M
2023-04-14 476.40 479.80 468.80 477.50 0.0M
2023-04-13 447.40 467.80 447.40 462.10 0.0M
2023-04-12 453.40 454.60 442.80 446.10 0.0M
2023-04-11 442.80 450.80 442.20 445.40 0.0M
2023-04-05 441.80 444.00 436.00 442.00 0.0M
2023-04-04 437.60 442.60 435.80 436.90 0.0M
2023-04-03 453.60 453.60 430.60 433.40 0.0M
2023-03-31 452.80 466.60 449.60 464.20 0.0M
2023-03-30 476.40 476.40 449.00 449.00 0.0M
2023-03-29 479.60 484.60 467.00 471.30 0.0M
2023-03-28 478.60 481.00 474.00 478.90 0.0M
2023-03-27 464.80 466.00 446.40 459.60 0.0M
2023-03-24 462.80 465.80 448.80 454.50 0.0M
2023-03-23 463.60 467.00 458.80 462.10 0.0M
2023-03-22 461.60 466.40 451.60 464.40 0.0M
2023-03-21 454.40 467.20 454.40 458.60 0.0M
2023-03-20 457.40 462.00 438.00 447.10 0.0M
2023-03-17 483.00 484.80 467.20 468.70 0.0M
2023-03-16 469.80 483.60 465.40 477.10 0.0M
2023-03-15 492.40 498.00 463.40 484.70 0.0M
2023-03-14 455.80 487.40 455.80 481.80 0.0M
2023-03-13 473.20 473.20 453.40 456.60 0.0M
2023-03-10 458.20 474.00 458.20 468.10 0.0M
2023-03-09 505.50 514.50 499.80 500.70 0.0M
2023-03-08 496.00 523.00 496.00 516.25 0.0M
2023-03-07 475.80 496.00 475.80 495.70 0.0M
2023-03-06 513.00 513.00 489.80 492.70 0.0M
2023-03-03 517.00 521.00 512.00 516.25 0.0M
2023-03-02 508.50 514.50 505.50 513.00 0.0M
2023-03-01 498.80 512.00 498.20 510.40 0.0M
2023-02-28 491.60 498.80 487.60 496.25 0.0M
2023-02-27 476.80 494.00 476.80 487.90 0.0M
2023-02-24 483.40 487.40 473.60 478.30 0.0M
2023-02-23 446.60 472.80 446.60 472.40 0.0M
2023-02-22 449.80 452.00 442.60 442.80 0.0M
2023-02-21 453.00 459.60 451.60 454.90 0.0M
2023-02-20 438.80 449.00 433.80 443.40 0.0M
2023-02-17 447.80 451.00 440.20 442.20 0.0M
2023-02-16 444.00 449.40 436.80 441.80 0.0M
2023-02-15 432.20 440.80 432.20 439.10 0.0M
2023-02-14 439.40 443.80 427.40 434.60 0.0M
2023-02-13 396.60 439.40 379.80 435.60 0.0M
2023-02-10 404.60 416.00 403.20 409.80 0.0M
2023-02-09 394.60 398.60 385.00 394.20 0.0M
2023-02-08 393.60 400.20 391.20 393.80 0.0M
2023-02-07 390.20 397.00 390.20 394.20 0.0M
2023-02-06 385.00 388.80 377.00 383.30 0.0M
2023-02-03 375.00 386.20 375.00 386.20 0.0M
2023-02-02 378.80 378.80 371.80 378.40 0.0M
2023-02-01 373.00 379.20 367.40 379.20 0.0M
2023-01-31 361.20 369.80 361.20 366.90 0.0M
2023-01-30 346.80 366.20 346.80 365.90 0.0M
2023-01-27 345.40 352.20 341.80 352.20 0.0M
2023-01-26 350.00 354.20 344.40 346.00 0.0M
2023-01-25 350.80 351.80 338.80 343.50 0.0M
2023-01-24 367.20 369.00 357.40 357.50 0.0M
2023-01-23 403.80 403.80 366.60 372.70 0.0M
2023-01-20 400.60 411.20 400.60 403.80 0.0M
2023-01-19 397.20 402.80 395.60 396.50 0.0M
2023-01-18 393.60 402.80 390.40 399.30 0.0M
2023-01-17 382.60 394.40 380.40 393.20 0.0M
2023-01-16 381.80 390.20 381.80 385.40 0.0M
2023-01-13 378.00 384.20 377.80 378.60 0.0M
2023-01-12 376.60 376.60 369.40 376.20 0.0M
2023-01-11 382.00 387.20 378.40 384.00 0.0M
2023-01-10 372.40 384.20 372.40 381.70 0.0M
2023-01-09 384.20 384.20 369.20 373.30 0.0M
2023-01-06 374.20 387.00 374.20 386.00 0.0M
2023-01-05 380.20 381.00 357.00 378.80 0.0M
2023-01-04 410.80 413.00 385.60 385.60 0.0M
2023-01-03 429.60 429.60 415.30 415.30 0.0M