Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote DKK

Danske Bank A/S (0NVC.IL)

241.50
-0.10
(-0.04%)
At close: 6:14:10 PM GMT+1
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
May 6, 2025242.10244.10239.10241.50241.5076,568
May 2, 2025236.75243.40235.90241.60241.60153,133
May 1, 2025231.50235.00227.00231.25231.2512,840
Apr 30, 2025229.80231.10227.80229.80229.80631,753
Apr 29, 2025225.85229.90224.90228.15228.151,805,106
Apr 28, 2025222.85224.80222.10222.85222.8535,630
Apr 25, 2025220.10222.10218.60220.10220.10128,933
Apr 24, 2025221.15222.00218.00218.70218.7021,985
Apr 23, 2025217.45222.50213.00222.20222.20100,272
Apr 22, 2025214.50214.90212.50214.35214.35619,604
Apr 17, 2025212.90212.90212.90212.90212.90-
Apr 16, 2025212.60215.20211.70212.90212.9031,779
Apr 15, 2025208.75215.60208.60215.10215.1060,995
Apr 14, 2025207.50208.60205.90207.50207.5063,656
Apr 11, 2025200.55204.10197.85202.27202.27101,847
Apr 10, 2025217.80218.20199.40199.75199.75195,002
Apr 9, 2025197.02200.30192.25193.02193.02177,413
Apr 8, 2025198.30204.20195.10204.15204.15121,131
Apr 7, 2025177.55198.40177.25194.70194.7092,465
Apr 4, 2025213.60214.50192.70192.68192.68183,448
Apr 3, 2025221.45225.80219.55220.60220.60395,172
Apr 2, 2025227.40228.00225.30227.40227.40402,726
Apr 1, 2025227.35229.05226.30227.35227.3546,817
Mar 31, 2025229.75230.10224.70224.95224.95135,836
Mar 28, 2025236.15237.40231.60233.30233.3026,789
Mar 27, 2025238.45240.40236.50238.35238.35614,037
Mar 26, 2025239.40241.40238.90239.35239.3557,609
Mar 25, 2025233.75239.00233.50238.80238.80599,911
Mar 24, 2025232.20233.90230.20232.20232.2022,802
Mar 21, 2025 9.35 Dividend
Mar 21, 2025229.45231.10228.40229.45229.4589,898
Mar 20, 2025243.25243.40239.70242.65233.3038,911
Mar 19, 2025242.30244.90238.10244.90235.46761,877
Mar 18, 2025241.50244.10241.20244.10234.6938,232
Mar 17, 2025238.90240.80237.60238.90229.6941,520
Mar 14, 2025235.85239.90235.70238.20229.02822,383
Mar 13, 2025236.55238.50235.30237.30228.1663,046
Mar 12, 2025235.70237.30234.50235.55226.4712,400
Mar 11, 2025234.80235.35230.30232.45223.4944,976
Mar 10, 2025240.75240.90234.00235.80226.7127,958
Mar 7, 2025243.10243.20240.10240.60231.3344,302
Mar 6, 2025243.75245.45241.80243.75234.3633,324
Mar 5, 2025239.05243.90235.20241.90232.5839,652
Mar 4, 2025240.75241.20234.10235.55226.4745,605
Mar 3, 2025241.75243.45239.60241.75232.4363,699
Feb 28, 2025243.25243.90240.00241.20231.9145,124
Feb 27, 2025243.20244.30242.10243.20233.8378,284
Feb 26, 2025238.80244.50238.20243.60234.21124,055
Feb 25, 2025233.85238.90234.00236.55227.44990,309
Feb 24, 2025236.35236.70234.10236.35227.24130,615
Feb 21, 2025235.55237.30234.50235.80226.7119,585
Feb 20, 2025237.05238.80235.90237.05227.9291,837
Feb 19, 2025237.45242.10235.70237.45228.3032,818
Feb 18, 2025232.80237.30233.10235.40226.3340,625
Feb 17, 2025231.25233.70231.30231.60222.6828,026
Feb 14, 2025231.10231.90229.00231.10222.202,064,479
Feb 13, 2025233.00233.60228.70230.40221.5280,640
Feb 12, 2025234.05234.40231.90232.10223.1637,255
Feb 11, 2025232.30233.50230.90232.30223.35600,066
Feb 10, 2025235.95234.50230.60231.70222.77184,945
Feb 7, 2025229.15237.10225.10235.70226.6286,514
Feb 6, 2025213.90218.50212.60218.30209.8940,663
Feb 5, 2025212.70216.80212.30212.70204.5036,586
Feb 4, 2025211.85212.10207.40211.45203.3048,527
Feb 3, 2025211.30212.70209.80211.30203.1649,999
Jan 31, 2025217.75217.90214.80215.40207.1023,704
Jan 30, 2025218.80220.00216.70216.95208.5926,376
Jan 29, 2025217.15219.20214.80217.30208.9336,038
Jan 28, 2025215.65217.50212.90215.30207.0051,619
Jan 27, 2025213.95214.60214.60213.95205.71664,507
Jan 24, 2025216.30217.40215.20216.70208.3573,876
Jan 23, 2025213.85216.40213.90215.20206.91628,518
Jan 22, 2025214.25217.00213.30214.20205.9537,935
Jan 21, 2025211.30214.10211.10214.00205.7565,015
Jan 20, 2025211.15212.00211.00210.90202.778,748
Jan 17, 2025213.35213.40209.30211.10202.9798,214
Jan 16, 2025215.25214.90212.80213.00204.7950,180
Jan 15, 2025213.60215.30213.60214.40206.1444,796
Jan 14, 2025212.20213.50212.15212.20204.0271,464
Jan 13, 2025208.85211.90208.70210.90202.7789,099
Jan 10, 2025208.25212.30207.30208.25200.2328,613
Jan 9, 2025206.15207.80202.10206.15198.2134,809
Jan 8, 2025210.00209.30204.40205.45197.53115,064
Jan 7, 2025204.20210.50203.60210.60202.4820,734
Jan 6, 2025204.35204.60202.70204.05196.1960,612
Jan 3, 2025203.48203.80202.40203.48195.6340,160
Jan 2, 2025204.50205.40200.90202.63194.8226,817
Dec 31, 2024204.95204.95204.95204.95197.05-
Dec 30, 2024204.95205.60201.30204.95197.0533,311
Dec 27, 2024201.15205.50202.80204.15196.2815,705
Dec 24, 2024200.80200.80200.80200.80193.06-
Dec 23, 2024196.85200.60196.80200.80193.0638,384
Dec 20, 2024199.70199.30194.10195.45187.92230,412
Dec 19, 2024202.00203.20200.00199.95192.2548,231
Dec 18, 2024203.23204.40202.40203.23195.3921,468
Dec 17, 2024204.65205.10202.60202.68194.8782,874
Dec 16, 2024205.10207.00205.20205.10197.20144,842
Dec 13, 2024204.25206.00202.60204.80196.91502,325
Dec 12, 2024203.82205.10203.40203.82195.9712,047
Dec 11, 2024204.10204.70202.80204.10196.2423,848
Dec 10, 2024203.82205.80202.60203.90196.0443,806
Dec 9, 2024 6.5 Dividend
Dec 9, 2024202.98206.90201.50202.98195.1542,128
Dec 6, 2024209.35210.30206.70207.10192.871,749,148
Dec 5, 2024205.50209.20205.30207.70193.43658,934
Dec 4, 2024204.35206.20204.30204.35190.3131,568
Dec 3, 2024202.77205.60202.60205.05190.96118,754
Dec 2, 2024202.07204.35198.15201.98188.1062,991
Nov 29, 2024200.75202.70200.30200.70186.9143,049
Nov 28, 2024197.15202.20193.35201.10187.2852,201
Nov 27, 2024198.40198.65196.10198.02184.4219,626
Nov 26, 2024199.55199.85198.60199.55185.8415,045
Nov 25, 2024201.55201.60198.60199.07185.40139,747
Nov 22, 2024204.30204.60199.05202.18188.2859,753
Nov 21, 2024204.45205.30203.50204.45190.4011,441
Nov 20, 2024205.55207.00204.60205.55191.4314,973
Nov 19, 2024206.60208.40202.60204.40190.3638,266
Nov 18, 2024205.20208.00205.00207.80193.5217,660
Nov 15, 2024204.90208.70204.80204.95190.87129,936
Nov 14, 2024202.63206.40201.80204.70190.6434,260
Nov 13, 2024200.60203.70200.90202.68188.7540,644
Nov 12, 2024204.60204.60200.00201.68187.82605,072
Nov 11, 2024205.27209.30204.90205.55191.4317,517
Nov 8, 2024208.85210.00204.20204.35190.3150,942
Nov 7, 2024208.85211.20208.80211.05196.55555,594
Nov 6, 2024209.80209.90207.00207.60193.34183,280
Nov 5, 2024207.20210.00206.00209.45195.0630,273
Nov 4, 2024208.20209.50207.40208.20193.89101,369
Nov 1, 2024203.52209.10203.30208.25193.94179,138
Oct 31, 2024194.52203.50194.00201.30187.47107,997
Oct 30, 2024196.95197.90193.20196.95183.4228,159
Oct 29, 2024199.50199.85193.95197.02183.4937,592
Oct 28, 2024199.27200.30197.85199.23185.5412,354
Oct 25, 2024198.93200.60198.40198.70185.0536,367
Oct 24, 2024201.48202.30197.45199.25185.5627,180
Oct 23, 2024200.30202.50199.65202.27188.3832,483
Oct 22, 2024198.63200.00196.05198.63184.9816,544
Oct 21, 2024199.82200.10198.70199.82186.10516,981
Oct 18, 2024201.10201.50200.30200.25186.49545,817
Oct 17, 2024199.73203.50199.75201.57187.7287,424
Oct 16, 2024199.05199.70197.60199.05185.3724,717
Oct 15, 2024198.75199.68194.95198.75185.0929,262
Oct 14, 2024198.90199.70198.20199.13185.44255,048
Oct 11, 2024197.93199.35197.60198.43184.7930,198
Oct 10, 2024196.43198.20196.15198.40184.7760,913
Oct 9, 2024195.88196.20194.50195.88182.4252,420
Oct 8, 2024194.45197.50194.30196.38182.8855,543
Oct 7, 2024192.15195.68192.00194.20180.86228,220
Oct 4, 2024194.35194.75190.05190.20177.1398,407
Oct 3, 2024196.10196.30192.35193.90180.582,305,620
Oct 2, 2024196.18197.95195.75196.23182.74591,593
Oct 1, 2024201.52201.70195.55195.40181.9723,944
Sep 30, 2024201.65203.00200.10201.40187.5649,601
Sep 27, 2024203.73204.10201.25201.43187.5979,937
Sep 26, 2024203.13204.40202.70203.13189.1772,410
Sep 25, 2024201.88203.95197.95201.82187.96114,977
Sep 24, 2024203.88205.10202.70203.88189.8798,196
Sep 23, 2024205.15209.10202.60202.93188.9821,411
Sep 20, 2024206.90207.30204.50204.75190.68169,134
Sep 19, 2024205.70207.50203.50205.70191.57102,441
Sep 18, 2024204.90205.90203.10204.90190.8251,371
Sep 17, 2024206.35207.40204.50206.30192.1389,129
Sep 16, 2024205.15205.90204.40205.15191.057,759
Sep 13, 2024205.10207.20204.60205.05190.96193,849
Sep 12, 2024205.70207.30203.20205.35191.2421,718
Sep 11, 2024205.25207.20204.00205.10191.0117,364
Sep 10, 2024206.57207.70204.70206.55192.3635,073
Sep 9, 2024207.25208.50206.60207.20192.96595,132
Sep 6, 2024209.10209.30205.80209.05194.69391,923
Sep 5, 2024209.85212.20209.70209.85195.4341,848
Sep 4, 2024205.60211.70205.80209.90195.4842,520
Sep 3, 2024210.85211.00207.60208.70194.36575,776
Sep 2, 2024211.15213.20210.10211.50196.9727,763
Aug 30, 2024209.80211.10209.40209.80195.3827,711
Aug 29, 2024208.70210.60208.70209.95195.5228,846
Aug 28, 2024206.60208.10204.90206.60192.4027,934
Aug 27, 2024206.60207.60205.80206.60192.40359,823
Aug 23, 2024204.65207.00204.50205.05190.9650,685
Aug 22, 2024203.63204.60202.50203.63189.63242,573
Aug 21, 2024205.45205.70203.20203.32189.3540,010
Aug 20, 2024206.40207.30204.00204.25190.2236,262
Aug 19, 2024205.50206.60205.10205.50191.3837,682
Aug 16, 2024204.70205.80204.50204.70190.646,293
Aug 15, 2024201.63205.00201.60203.95189.9437,631
Aug 14, 2024200.95201.90199.90200.95187.1434,078
Aug 13, 2024200.55202.00198.70200.55186.7740,091
Aug 12, 2024199.05200.30197.95199.05185.373,669
Aug 9, 2024198.77199.35196.95198.80185.1422,838
Aug 8, 2024196.27198.15194.45197.95184.3512,584
Aug 7, 2024196.23197.95195.55196.23182.7434,550
Aug 6, 2024198.55199.25191.90194.25180.9057,706
Aug 5, 2024194.45195.15190.20194.25180.9028,313
Aug 2, 2024205.60205.60199.35201.25187.4235,520
Aug 1, 2024211.05211.50206.30208.70194.3645,720
Jul 31, 2024212.65213.50211.00213.00198.3620,554
Jul 30, 2024209.90212.50208.20212.05197.4826,081
Jul 29, 2024209.55212.10208.40209.70195.2929,531
Jul 26, 2024209.30210.30207.70209.50195.1127,694
Jul 25, 2024211.15211.30207.40208.95194.591,641,264
Jul 24, 2024212.65213.50211.40212.65198.0481,240
Jul 23, 2024210.20212.80209.80212.65198.0468,143
Jul 22, 2024 7.5 Dividend
Jul 22, 2024211.30210.50207.40208.90194.5589,880
Jul 19, 2024214.60216.50205.20214.60192.877,107,616
Jul 18, 2024200.10201.40199.55199.80179.5732,308
Jul 17, 2024200.15201.30198.25200.15179.88435,803
Jul 16, 2024201.88203.90199.55201.15180.78149,908
Jul 15, 2024205.20205.40200.80202.88182.3364,954
Jul 12, 2024206.20207.40204.50206.25185.3720,371
Jul 11, 2024205.55207.00204.40205.55184.7412,569
Jul 10, 2024203.32205.50203.50205.50184.6945,808
Jul 9, 2024204.80204.70201.90202.63182.1141,796
Jul 8, 2024205.10205.80204.40205.50184.6937,403
Jul 5, 2024207.20208.60203.60204.85184.1125,504
Jul 4, 2024205.05208.50205.20207.30186.3113,236
Jul 3, 2024206.80208.20204.50206.90185.9521,372
Jul 2, 2024208.35210.10204.30206.00185.1430,990
Jul 1, 2024209.20210.30206.00209.15187.97486,087
Jun 28, 2024207.80210.10207.40207.60186.5818,511
Jun 27, 2024208.45208.50204.60206.15185.2896,063
Jun 26, 2024208.10213.10207.20208.60187.4881,591
Jun 25, 2024209.85211.40207.70208.15187.0729,272
Jun 24, 2024205.00209.90204.80209.15187.9744,867
Jun 21, 2024206.95208.70204.30204.90184.1597,955
Jun 20, 2024206.70209.00206.50206.70185.77283,848
Jun 19, 2024205.30208.20205.40207.65186.6230,359
Jun 18, 2024207.05207.60204.90204.90184.1531,875
Jun 17, 2024202.73206.80202.70205.10184.33416,085
Jun 14, 2024203.88203.40199.00201.38180.9870,845
Jun 13, 2024209.70209.90204.60205.10184.33335,718
Jun 12, 2024206.40211.50205.30210.65189.32918,655
Jun 11, 2024209.15210.20205.20206.90185.953,380,607
Jun 10, 2024211.05212.00208.00208.80187.6627,558
Jun 7, 2024209.20211.50208.40211.30189.9034,543
Jun 6, 2024206.65209.70203.80208.40187.3057,837
Jun 5, 2024205.45205.45205.45205.45184.65-
Jun 4, 2024212.25212.20204.70205.45184.6558,206
Jun 3, 2024211.05213.80210.60213.30191.70354,245
May 31, 2024208.75213.10208.90211.30189.90235,395
May 30, 2024202.38209.00201.90208.95187.79915,515
May 29, 2024202.38203.90201.40202.38181.8855,616
May 28, 2024200.40202.90200.50202.57182.063,595,456
May 24, 2024201.10201.50199.75201.10180.74320,088
May 23, 2024201.05203.10200.00202.88182.33345,138
May 22, 2024200.65201.90199.45200.65180.3323,019
May 21, 2024200.40201.10199.00200.45180.15374,614
May 20, 2024200.45200.45200.45200.45180.15-
May 17, 2024196.43201.10196.30200.45180.1562,314
May 16, 2024192.30196.80192.10196.23176.36424,955
May 15, 2024194.10195.05191.75191.82172.4017,126
May 14, 2024193.27195.15193.15193.27173.7022,758
May 13, 2024192.73195.50191.60192.68173.17160,458
May 10, 2024192.27192.27192.27192.27172.81-
May 9, 2024192.27192.27192.27192.27172.81-
May 8, 2024194.50195.40190.65192.27172.81185,217
May 7, 2024199.20925.00194.70195.23175.46362,142

Related Tickers

XHC.F Heritage Commerce Corp
8.05
-1.23%
 
ABQK.QA Ahli Bank Q.P.S.C.
3.6150
+0.42%
 
SGE.BE Societe Generale SA
46.22
-0.19%
 
3IM.F Manx Financial Group PLC
0.1960
0.00%
 
0QVF.IL FinecoBank Banca Fineco S.p.A.
18.20
+1.63%
 
BURG.KW Burgan Bank K.P.S.C.
225.00
+0.45%
 
CJ2.F Ringkjøbing Landbobank A/S
174.10
+0.69%
 
GNRV Grand River Commerce, Inc.
3.3500
0.00%
 
NBS.L Nationwide Building Society
131.50
0.00%
 
SBKO Summit Bank Group, Inc.
13.85
0.00%