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

Berlin - Delayed Quote EUR

DNB Bank ASA (D1NC.BE)

22.42
-0.10
(-0.44%)
As of 6:46:16 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202522.5822.5822.2622.4222.42-
Apr 24, 202522.3322.5222.2222.5222.52-
Apr 23, 202522.4622.4622.0222.3822.38-
Apr 22, 202521.8122.1421.7422.0522.05-
Apr 17, 202521.6621.7221.2821.7221.72-
Apr 16, 202521.3721.6021.3121.5121.51-
Apr 15, 202521.6421.8621.5821.7021.70-
Apr 14, 202521.1521.5721.1421.3821.38-
Apr 11, 202520.5320.9320.3220.8820.88-
Apr 10, 202520.6921.0420.2020.2720.27-
Apr 9, 202520.0520.8619.5020.8620.86-
Apr 8, 202520.7520.7519.7320.0720.07-
Apr 7, 202519.3820.4619.3820.0520.05375
Apr 4, 202522.6422.6420.8420.9020.90-
Apr 3, 202523.7323.7722.9523.0023.0075
Apr 2, 202524.3524.3724.1424.3124.31-
Apr 1, 202524.3824.4924.1624.3724.37-
Mar 31, 202524.1724.2723.9924.2624.26-
Mar 28, 202524.4524.5924.4124.4424.44-
Mar 27, 202524.3124.6624.3024.5724.57-
Mar 26, 202524.3724.6024.3724.4024.40-
Mar 25, 202523.9724.3923.9724.3524.35-
Mar 24, 202524.0024.1323.9123.9123.91-
Mar 21, 202523.8624.0123.6923.8523.85-
Mar 20, 202523.7923.8823.4923.8223.82-
Mar 19, 202523.7523.8623.5823.8223.82-
Mar 18, 202523.5423.8123.5423.7923.79-
Mar 17, 202523.1623.6023.1623.6023.60-
Mar 14, 202523.0423.2923.0423.2823.28100
Mar 13, 202522.5022.9722.5022.9322.93-
Mar 12, 202522.6022.7522.3622.4922.49-
Mar 11, 202522.7422.8022.4322.6022.60-
Mar 10, 202522.7722.7922.5222.5222.52-
Mar 7, 202522.3322.8022.3222.7122.71-
Mar 6, 202522.4122.4922.2222.2422.24-
Mar 5, 202522.1422.2221.9422.1822.18-
Mar 4, 202522.1622.1921.7522.0222.02-
Mar 3, 202522.2322.4622.0922.3122.31-
Feb 28, 202521.8222.1821.8222.0322.03-
Feb 27, 202522.0422.1722.0022.1722.17-
Feb 26, 202521.9022.0921.8321.9921.99-
Feb 25, 202521.9021.9921.8021.8721.87-
Feb 24, 202521.8021.9921.5421.9721.97-
Feb 21, 202521.4021.8021.4021.6721.67-
Feb 20, 202521.5421.5521.3421.3621.36-
Feb 19, 202521.1921.5621.1921.4821.48-
Feb 18, 202520.8720.9520.8020.8020.80-
Feb 17, 202520.6620.8620.6220.8620.86-
Feb 14, 202520.4520.6720.4520.6620.66-
Feb 13, 202520.5220.5220.2120.4420.44-
Feb 12, 202520.5520.5520.3220.5320.53-
Feb 11, 202520.8620.8620.4820.4820.48-
Feb 10, 202520.6320.9420.6320.9420.94-
Feb 7, 202520.4020.6720.4020.6220.62-
Feb 6, 202520.9821.2220.3520.3520.35-
Feb 5, 202520.7821.2720.7820.9120.91-
Feb 4, 202520.2420.8620.2420.8620.86-
Feb 3, 202520.2820.4120.1920.2220.22-
Jan 31, 202520.8220.8220.4120.4120.4150
Jan 30, 202520.9020.9020.6420.8420.84-
Jan 29, 202520.7520.8420.5820.8420.84-
Jan 28, 202520.4520.7620.4520.7120.71-
Jan 27, 202520.2020.4920.2020.4920.49-
Jan 24, 202520.6220.6820.4520.4720.47-
Jan 23, 202520.2720.7920.2720.7720.77-
Jan 22, 202520.2920.4420.2520.2820.28-
Jan 21, 202520.0820.2820.0820.2820.28-
Jan 20, 202520.2920.2920.1020.1020.10-
Jan 17, 202520.3320.3320.1520.2220.22-
Jan 16, 202520.2920.3820.1620.3120.31-
Jan 15, 202519.9720.1719.9720.1520.15-
Jan 14, 202519.9519.9819.8319.9419.94-
Jan 13, 202519.4119.8719.4119.8719.87-
Jan 10, 202519.4319.5719.4119.5719.57-
Jan 9, 202519.5119.5119.2719.4819.48-
Jan 8, 202519.6219.7419.4519.5619.56-
Jan 7, 202519.6719.7119.5919.6819.68-
Jan 6, 202519.7619.7619.6219.7019.70-
Jan 3, 202519.6519.7219.6119.7119.71-
Jan 2, 202519.3519.7019.3519.5419.54-
Dec 30, 202419.1619.2319.0319.0319.03100
Dec 27, 202418.9819.2418.9819.2319.23-
Dec 23, 202418.8919.1918.8919.1319.13-
Dec 20, 202419.1219.1218.7819.0119.01-
Dec 19, 202419.1419.3519.1319.1619.16-
Dec 18, 202419.4819.5519.3919.4019.40-
Dec 17, 202419.4919.6319.4519.5119.51-
Dec 16, 202419.5819.6519.5519.5919.59-
Dec 13, 202419.5619.7619.5619.6519.65-
Dec 12, 202419.6119.6719.5719.5919.59-
Dec 11, 202419.5219.6219.4219.6219.62-
Dec 10, 202419.3219.6619.3219.5219.52-
Dec 9, 202419.4419.4419.2619.4019.40-
Dec 6, 202420.0120.0119.2019.3519.35-
Dec 5, 202420.0020.0519.9120.0120.01-
Dec 4, 202419.9820.0719.9819.9819.98-
Dec 3, 202419.8520.0319.8520.0220.02-
Dec 2, 202419.6419.8419.6319.8319.83-
Nov 29, 202419.7719.8819.7619.8419.84-
Nov 28, 202419.8019.8619.7719.8019.80-
Nov 27, 202419.5119.6919.5119.6919.69-
Nov 26, 202419.6719.6819.4919.4919.49-
Nov 25, 202419.9519.9819.7219.7519.75-
Nov 22, 202419.9719.9819.8319.9619.96-
Nov 21, 202419.8619.9419.6619.9419.94-
Nov 20, 202419.8819.8819.6019.6019.60-
Nov 19, 202419.7519.8819.5219.7819.78-
Nov 18, 202419.7219.7219.5019.7019.70-
Nov 15, 202419.3219.6919.3119.6119.61-
Nov 14, 202419.2619.4419.2619.4119.41-
Nov 13, 202419.3319.3519.1519.3519.35-
Nov 12, 202419.3319.6019.3319.3819.38-
Nov 11, 202419.4619.5819.4619.4919.49-
Nov 8, 202419.6019.6019.3219.3819.38-
Nov 7, 202419.5919.6819.4919.6419.64-
Nov 6, 202419.4619.6319.3419.5419.54-
Nov 5, 202419.3319.3319.0719.2819.28-
Nov 4, 202419.4419.4419.1419.1819.18-
Nov 1, 202419.2119.3119.0519.2319.23-
Oct 31, 202419.1719.3018.9019.0219.02-
Oct 30, 202419.4219.4219.2519.2719.27-
Oct 29, 202419.2819.5019.2819.5019.50-
Oct 28, 202419.4919.4919.1119.2519.25-
Oct 25, 202419.4919.5019.3819.3819.38-
Oct 24, 202419.5519.5919.4119.4219.42-
Oct 23, 202419.7819.8519.4019.4119.41-
Oct 22, 202419.2420.0919.2420.0020.00-
Oct 21, 202418.8018.8918.6918.8918.89-
Oct 18, 202418.7418.8918.5918.5918.59-
Oct 17, 202418.8318.8318.5618.7318.73-
Oct 16, 202418.5618.8318.5618.6618.66-
Oct 15, 202418.8218.8218.4318.5818.58-
Oct 14, 202418.7218.8318.6618.8318.83-
Oct 11, 202418.6118.7818.5518.7618.76-
Oct 10, 202418.6718.6718.5518.6518.65-
Oct 9, 202418.5018.6818.3818.6818.68-
Oct 8, 202418.3418.6518.3418.5318.53-
Oct 7, 202418.6318.6318.4418.6218.62-
Oct 4, 202418.4518.6518.3918.6518.65-
Oct 3, 202418.4718.4718.2218.4218.42-
Oct 2, 202418.2518.5918.2518.5718.57-
Oct 1, 202418.4218.4218.1618.2318.23-
Sep 30, 202418.3618.4318.2518.3518.35-
Sep 27, 202418.5118.5118.3418.3518.35-
Sep 26, 202418.3918.3918.1118.2618.26-
Sep 25, 202418.3918.3918.1418.1718.17-
Sep 24, 202418.5318.6518.4418.5018.50-
Sep 23, 202418.3318.5118.3318.4518.45-
Sep 20, 202418.5718.7018.4018.4318.43-
Sep 19, 202418.3618.7418.3618.6718.67-
Sep 18, 202418.2518.2918.1418.2418.24-
Sep 17, 202418.2718.3318.0818.2218.22-
Sep 16, 202418.2118.2518.1718.2418.24-
Sep 13, 202418.0018.2618.0018.2118.21-
Sep 12, 202418.0018.0217.8818.0018.00-
Sep 11, 202417.9617.9617.7017.9117.91-
Sep 10, 202417.9518.3017.9118.0018.00-
Sep 9, 202418.1518.1518.0018.0618.06-
Sep 6, 202418.4318.4318.0318.0318.03-
Sep 5, 202418.3618.5818.3118.4518.45-
Sep 4, 202418.3818.4918.2618.3518.35-
Sep 3, 202419.0019.0618.5018.5018.50-
Sep 2, 202419.1919.1918.9619.0119.01-
Aug 30, 202419.3919.3919.0019.2219.22-
Aug 29, 202419.1119.4319.1119.3419.34-
Aug 28, 202419.0619.1518.9919.1319.13-
Aug 27, 202419.0619.1419.0019.0319.03-
Aug 26, 202418.9919.1518.9919.0519.05-
Aug 23, 202418.8619.0418.8619.0019.00-
Aug 22, 202418.9318.9418.7618.7618.76-
Aug 21, 202419.0019.0018.8918.9818.98-
Aug 20, 202419.0519.0518.8818.9718.97-
Aug 19, 202418.7719.0618.7719.0619.06-
Aug 16, 202418.8318.8318.7318.8118.81-
Aug 15, 202418.9118.9118.6118.8118.81-
Aug 14, 202418.5218.8218.5018.8118.81-
Aug 13, 202418.2318.5018.2318.5018.50-
Aug 12, 202418.2418.3018.2018.2018.20-
Aug 9, 202418.1518.2618.0818.2218.22-
Aug 8, 202418.1118.1917.8618.1618.16-
Aug 7, 202417.7618.3117.7618.0618.06-
Aug 6, 202417.7217.8017.5017.6617.66-
Aug 5, 202417.7717.7717.2417.4917.49150
Aug 2, 202418.6918.7118.2618.3218.32-
Aug 1, 202419.0719.1518.7918.8318.83-
Jul 31, 202419.2519.2519.0719.1119.11-
Jul 30, 202418.8318.9918.8318.9318.93-
Jul 29, 202418.7618.8518.7418.8418.84-
Jul 26, 202418.5718.7318.4918.6818.68-
Jul 25, 202418.1118.6318.0718.5818.58-
Jul 24, 202418.4518.5118.2718.2718.27-
Jul 23, 202418.7118.7118.3918.5118.51-
Jul 22, 202418.5718.7618.3918.7618.76-
Jul 19, 202418.3918.6118.3818.4818.48-
Jul 18, 202418.4718.6018.3218.3218.32-
Jul 17, 202418.4118.4918.2718.3918.39-
Jul 16, 202418.4218.5118.4218.5018.50-
Jul 15, 202418.5618.5718.4118.4718.47-
Jul 12, 202418.6418.8118.6218.6318.63-
Jul 11, 202418.1118.6718.1118.6118.61-
Jul 10, 202417.7617.8017.6717.8017.80-
Jul 9, 202418.2018.2017.7817.8117.81-
Jul 8, 202418.2918.4518.2118.2118.21-
Jul 5, 202418.6518.7718.3418.3818.38-
Jul 4, 202418.6018.6418.5718.6318.63-
Jul 3, 202418.6618.6618.3518.5918.59-
Jul 2, 202418.4818.5718.3618.5718.57-
Jul 1, 202418.6718.6718.4018.5518.55-
Jun 28, 202418.1718.6318.1718.4018.40-
Jun 27, 202418.1918.2518.0818.1218.12-
Jun 26, 202418.6918.6918.1018.1618.16-
Jun 25, 202418.7318.7318.5118.6018.60-
Jun 24, 202418.3818.7518.3818.7518.75-
Jun 21, 202418.6018.6018.4518.4518.45-
Jun 20, 202418.4518.6418.4518.6118.61-
Jun 19, 202418.2818.4418.2318.4018.40-
Jun 18, 202418.3218.3318.0018.2618.26-
Jun 17, 202418.0518.3218.0518.2718.27-
Jun 14, 202417.8818.0817.8417.9817.98-
Jun 13, 202417.9117.9217.7017.8517.85-
Jun 12, 202417.7018.0117.7017.9117.91-
Jun 11, 202417.6917.8517.6117.6617.66-
Jun 10, 202417.4017.6917.3517.6917.69-
Jun 7, 202417.6417.7317.4817.5017.50-
Jun 6, 202417.4517.7317.4517.6617.66-
Jun 5, 202417.7317.8017.6417.7117.71-
Jun 4, 202418.0318.0317.5817.6417.64-
Jun 3, 202418.2518.2517.8718.0218.02-
May 31, 202417.9418.1317.8618.1318.13-
May 30, 202417.7017.9517.6617.9117.91-
May 29, 202418.1018.1017.7717.8117.81-
May 28, 202418.0818.1818.0118.1518.15-
May 27, 202417.9818.0817.7718.0818.08-
May 24, 202417.9317.9917.8217.9817.98-
May 23, 202417.5017.5017.3317.3517.35-
May 22, 202417.4117.4417.2317.4117.41-
May 21, 202417.4217.5917.3617.3917.39-
May 20, 202417.6317.6517.4717.4717.47-
May 17, 202417.3517.6917.3117.5817.58-
May 16, 202417.2817.5117.2817.3817.38-
May 15, 202417.4617.4617.2117.2517.25-
May 14, 202417.6717.6717.3717.4317.43-
May 13, 202417.4317.6917.4317.6717.67-
May 10, 202417.2917.5117.2917.4317.43-
May 9, 202417.2217.2917.1517.2417.24-
May 8, 202417.3217.3217.1917.2717.27-
May 7, 202417.3617.3917.2517.3717.37-
May 6, 202417.0117.4816.8417.3917.39-
May 3, 202416.5617.0216.5216.9416.94-
May 2, 202416.2616.5516.2616.5516.55-
Apr 30, 2024 1.35056 Dividend
Apr 30, 202416.6316.6316.2416.2516.25-
Apr 29, 202417.8918.0017.5317.821.82-
Apr 26, 202418.0218.0217.5817.621.80-
Apr 25, 202417.5817.8917.4417.881.82-