Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

DNB Bank ASA (D1NC.F)

Compare
20.90
-2.14
(-9.29%)
At close: April 4 at 5:01:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202522.0022.4920.9020.9020.90119
Apr 3, 202523.7223.7323.0423.0423.04-
Apr 2, 202524.1924.2024.1324.1624.16-
Apr 1, 202524.3324.4424.2424.2424.24-
Mar 31, 202524.1524.1523.9924.0924.09250
Mar 28, 202524.4124.5824.4124.4624.46400
Mar 27, 202524.2724.6024.2424.6024.60-
Mar 26, 202524.3424.6324.3424.6324.6380
Mar 25, 202523.9924.3823.9924.3724.3785
Mar 24, 202524.1024.1024.0024.0224.02870
Mar 21, 202523.7724.0223.6823.6823.68-
Mar 20, 202523.7423.8423.4823.7723.7717
Mar 19, 202523.5323.7323.5323.7323.73-
Mar 18, 202523.4123.6323.4123.6323.6347
Mar 17, 202523.1723.3323.0023.0023.00-
Mar 14, 202522.9023.1822.9023.1823.18-
Mar 13, 202522.3522.9822.3522.9822.98-
Mar 12, 202522.5822.6622.4422.4622.46-
Mar 11, 202522.5522.7322.5522.6022.60-
Mar 10, 202521.2922.5621.2922.5622.56-
Mar 7, 202522.0022.9421.9822.9422.94250
Mar 6, 202521.0323.4421.0323.4423.44150
Mar 5, 202520.7321.7720.7321.7721.77-
Mar 4, 202520.9522.3720.9521.5721.5714
Mar 3, 202521.0122.0521.0122.0522.05-
Feb 28, 202523.0423.0421.6321.7221.72250
Feb 27, 202520.7121.7520.7121.7521.75-
Feb 26, 202520.5122.3020.5121.6521.65297
Feb 25, 202520.5521.6420.5521.6421.64-
Feb 24, 202522.9722.9721.2221.5121.51150
Feb 21, 202520.1022.0620.1022.0622.0646
Feb 20, 202521.4321.4321.1021.1021.10-
Feb 19, 202521.4121.4521.4021.4021.40-
Feb 18, 202520.8120.8320.7520.7520.75-
Feb 17, 202520.5121.1220.5121.1221.12250
Feb 14, 202520.4020.4420.4020.4420.44-
Feb 13, 202520.1420.3020.1420.3020.30-
Feb 12, 202520.3420.3520.2320.3520.35-
Feb 11, 202520.7220.7320.7120.7120.71-
Feb 10, 202520.9120.9120.6020.7020.70270
Feb 7, 202520.3820.5220.3820.5220.52-
Feb 6, 202521.0221.0220.7220.7220.72-
Feb 5, 202520.9221.1720.6720.6720.67250
Feb 4, 202520.2520.4420.2520.4320.4380
Feb 3, 202520.2520.2520.2520.2520.25-
Jan 31, 202520.6320.6320.4620.4620.46-
Jan 30, 202520.6720.8020.5920.6320.631
Jan 29, 202520.5520.6120.5520.6120.61-
Jan 28, 202520.5120.5820.4720.5820.58-
Jan 27, 202520.3120.5220.2420.2820.28100
Jan 24, 202520.5420.5420.3620.3620.36-
Jan 23, 202520.3220.3620.3120.3620.36-
Jan 22, 202520.2020.2320.2020.2220.22-
Jan 21, 202520.0920.0920.0520.0520.05-
Jan 20, 202520.0920.2920.0420.2920.29388
Jan 17, 202520.0920.1120.0820.1120.11-
Jan 16, 202520.1820.1820.1020.1020.10-
Jan 15, 202519.9619.9719.9519.9719.97-
Jan 14, 202519.9519.9519.8119.8119.81120
Jan 13, 202519.7419.7419.4419.5919.59100
Jan 10, 202519.2519.6819.2519.6319.63579
Jan 9, 202519.1319.3119.1319.3119.31-
Jan 8, 202519.6319.7819.4719.4719.47275
Jan 7, 202519.4519.5719.4519.5719.57-
Jan 6, 202519.5819.5819.5519.5519.55-
Jan 3, 202519.5819.6019.5019.6019.60-
Jan 2, 202519.3319.4919.3319.4919.49-
Dec 30, 202419.0719.0719.0619.0619.06-
Dec 27, 202419.2519.2518.9719.0119.01150
Dec 23, 202419.0419.0618.9218.9218.92-
Dec 20, 202419.2019.2018.7318.7318.735,300
Dec 19, 202419.1319.2519.1319.2019.20-
Dec 18, 202419.5019.5019.2819.2819.28150
Dec 17, 202419.5119.5119.5119.5119.51-
Dec 16, 202419.5119.5319.5119.5319.53-
Dec 13, 202419.5319.6019.5319.6019.60-
Dec 12, 202419.5419.5419.5419.5419.54-
Dec 11, 202419.3319.4919.3319.4919.49-
Dec 10, 202419.4219.4419.4219.4419.44-
Dec 9, 202419.2319.3019.2319.3019.30-
Dec 6, 202419.5319.5319.2319.2319.23-
Dec 5, 202419.8819.9219.8019.8019.80-
Dec 4, 202419.6819.9519.6819.9519.95-
Dec 3, 202419.8519.8519.8119.8519.85-
Dec 2, 202419.4620.9019.4620.9020.90100
Nov 29, 202419.5519.5519.4419.4419.44-
Nov 28, 202419.4419.8019.4419.8019.80-
Nov 27, 202419.2220.7719.2220.7720.77150
Nov 26, 202419.2419.3519.2419.3519.35-
Nov 25, 202419.6419.6419.4719.4719.47-
Nov 22, 202419.6019.6019.5819.5819.58-
Nov 21, 202419.5019.5519.4219.5519.55-
Nov 20, 202419.5019.5219.4219.4219.42-
Nov 19, 202419.5619.5619.2719.2719.27-
Nov 18, 202419.3119.5319.2519.5319.53833
Nov 15, 202419.0019.4119.0019.4119.41-
Nov 14, 202419.0519.1519.0519.1519.15-
Nov 13, 202418.9318.9718.9318.9718.97-
Nov 12, 202419.2619.2719.2319.2319.23-
Nov 11, 202419.2219.2719.2219.2719.27-
Nov 8, 202419.2319.2319.0819.0819.08-
Nov 7, 202419.3119.3219.1919.3219.32-
Nov 6, 202419.0619.2619.0619.2619.26-
Nov 5, 202418.7918.8518.7918.8518.85-
Nov 4, 202418.9518.9518.8518.9318.93-
Nov 1, 202418.8318.9218.8218.9218.92-
Oct 31, 202418.9618.9618.6118.6118.61900
Oct 30, 202419.4919.4919.4919.4919.4914
Oct 29, 202418.9919.0018.9919.0019.00-
Oct 28, 202419.0219.0218.9518.9718.97-
Oct 25, 202419.1719.1719.1719.1719.17-
Oct 24, 202419.1719.1719.1719.1719.17-
Oct 23, 202419.3619.3619.1619.1719.17-
Oct 22, 202419.5019.6819.4319.6819.68-
Oct 21, 202418.5318.6018.5318.6018.60-
Oct 18, 202418.5118.5318.4918.4918.49-
Oct 17, 202418.3218.4118.3218.4118.41-
Oct 16, 202418.4918.4918.4718.4718.47-
Oct 15, 202418.4018.4018.3818.4018.40-
Oct 14, 202418.4218.4418.4218.4418.44-
Oct 11, 202418.4018.4018.4018.4018.40-
Oct 10, 202418.3818.3818.3218.3318.33-
Oct 9, 202418.2418.2418.2418.2418.24-
Oct 8, 202418.2418.2418.2418.2418.24-
Oct 7, 202418.2618.2618.2018.2418.24-
Oct 4, 202418.1818.1818.1518.1518.15-
Oct 3, 202418.2018.5217.9718.0918.091,080
Oct 2, 202418.0718.1418.0718.1418.14-
Oct 1, 202418.0118.0318.0118.0318.03-
Sep 30, 202418.1418.5818.0318.5818.58150
Sep 27, 202418.1118.1318.1118.1318.13-
Sep 26, 202417.8117.9017.8117.9017.90-
Sep 25, 202417.9617.9617.9617.9617.96-
Sep 24, 202418.2818.2818.2418.2518.25-
Sep 23, 202418.1118.1918.1118.1918.19-
Sep 20, 202418.4018.4018.2518.2518.25-
Sep 19, 202418.1118.4518.1118.4518.45-
Sep 18, 202417.9017.9317.9017.9317.93-
Sep 17, 202418.0518.0517.8417.8417.84-
Sep 16, 202417.9917.9917.9317.9317.93-
Sep 13, 202417.8117.9717.8117.9717.97200
Sep 12, 202417.6717.6917.6117.6117.61-
Sep 11, 202417.4717.6017.4717.6017.60-
Sep 10, 202417.8318.0217.8317.9517.95-
Sep 9, 202417.8517.8517.7617.7617.76-
Sep 6, 202418.4518.4518.0118.0118.01300
Sep 5, 202418.1718.7518.1718.2418.2450
Sep 4, 202418.0618.1518.0618.1518.15-
Sep 3, 202419.2019.2918.4218.4218.42550
Sep 2, 202418.8418.8418.7518.7518.75-
Aug 30, 202419.3619.3618.9118.9118.91500
Aug 29, 202418.8819.0018.8819.0019.00-
Aug 28, 202418.8018.8018.7218.7218.72-
Aug 27, 202418.7518.8318.7518.8318.83-
Aug 26, 202418.8318.8418.8318.8418.84-
Aug 23, 202418.7018.7118.6318.6318.63-
Aug 22, 202418.6018.9718.5918.5918.59346
Aug 21, 202418.6518.6718.6418.6718.67-
Aug 20, 202418.7519.0618.6818.7618.76356
Aug 19, 202418.5319.4818.5319.4819.48150
Aug 16, 202418.5518.5518.4118.4118.41-
Aug 15, 202418.3518.5018.3418.5018.50-
Aug 14, 202418.3318.3518.2618.3518.35-
Aug 13, 202418.0918.0918.0818.0818.08-
Aug 12, 202417.9818.0017.9818.0018.00-
Aug 9, 202417.9017.9217.8217.8217.82-
Aug 8, 202417.8218.3917.6718.3918.392,000
Aug 7, 202417.5418.0217.5418.0218.02-
Aug 6, 202417.2017.8317.2017.8317.83675
Aug 5, 202417.3217.3217.1217.1217.123,400
Aug 2, 202418.2318.3018.1618.1618.16-
Aug 1, 202418.8818.8818.7218.8518.85-
Jul 31, 202418.8218.8218.7718.7918.79-
Jul 30, 202418.6118.9018.5818.9018.90280
Jul 29, 202418.4919.1018.4618.5418.543,400
Jul 26, 202418.2718.2818.2518.2518.25-
Jul 25, 202417.9618.0617.9618.0618.06-
Jul 24, 202418.1818.1818.1318.1818.18-
Jul 23, 202418.2618.2618.1618.2218.22-
Jul 22, 202418.3818.3818.1018.2718.27-
Jul 19, 202418.1318.1618.1018.1018.10-
Jul 18, 202418.2018.2518.1618.2518.25-
Jul 17, 202418.1718.1718.0218.1218.12-
Jul 16, 202418.1218.2018.1218.1718.17-
Jul 15, 202418.2018.2618.2018.2218.22-
Jul 12, 202418.4518.8218.3918.8218.82500
Jul 11, 202418.3118.4018.1618.2818.28274
Jul 10, 202418.0518.0518.0518.0518.051,000
Jul 9, 202417.7817.8017.5917.5917.59-
Jul 8, 202418.0318.1418.0318.0618.06-
Jul 5, 202418.4518.4518.1818.1818.18-
Jul 4, 202418.3018.3018.2618.2718.27-
Jul 3, 202418.0918.2318.0918.2318.23260
Jul 2, 202418.1418.7318.1418.7318.73360
Jul 1, 202418.2018.2818.1718.2818.28-
Jun 28, 202417.9918.8017.9918.8018.802,000
Jun 27, 202417.8417.9217.8417.9117.91-
Jun 26, 202418.0318.0617.8317.8317.83-
Jun 25, 202418.4118.7518.2518.2518.25150
Jun 24, 202418.1718.2518.1718.2518.25500
Jun 21, 202418.3218.3218.2618.2718.27-
Jun 20, 202418.2218.2218.1918.2218.22-
Jun 19, 202417.9918.0917.9918.0918.09-
Jun 18, 202418.1018.1017.8117.8117.81-
Jun 17, 202418.0118.3917.9218.3918.39700
Jun 14, 202417.6317.7517.6317.7517.75-
Jun 13, 202417.5018.1317.5018.1318.1320
Jun 12, 202417.5017.7417.5017.7417.74-
Jun 11, 202417.4217.5217.4217.4717.47-
Jun 10, 202417.5017.5017.3217.3217.32150
Jun 7, 202417.8717.8717.8717.8717.87-
Jun 6, 202417.8717.8717.8717.8717.87-
Jun 5, 202417.8717.8717.8717.8717.87-
Jun 4, 202417.6318.0017.6317.8717.87461
Jun 3, 202417.7917.8717.7617.7917.79315
May 31, 202418.1018.1017.6017.6817.6880
May 30, 202417.4617.6517.4617.6517.65-
May 29, 202417.7117.7117.5217.5517.55-
May 28, 202417.7417.8317.7417.8317.83-
May 27, 202417.5217.7417.5117.7417.74-
May 24, 202417.5117.6417.5117.6417.64-
May 23, 202417.2217.2217.2217.2217.22-
May 22, 202417.2217.2217.2217.2217.22-
May 21, 202417.3017.3017.2217.2217.22-
May 20, 202417.4517.4817.3317.3317.33-
May 17, 202417.1917.3917.1717.3917.39-
May 16, 202417.1417.2317.1417.2317.23-
May 15, 202417.1817.1816.9516.9516.95-
May 14, 202417.4117.7417.2017.2017.20300
May 13, 202417.2417.3117.2017.3117.31-
May 10, 202417.2417.2517.2017.2517.25-
May 9, 202417.0717.0817.0017.0017.00-
May 8, 202417.1417.1417.0617.1017.10-
May 7, 202417.2417.2417.1117.1117.11-
May 6, 202416.7317.1416.7317.1417.14-
May 3, 202416.4317.0316.4317.0317.031,200
May 2, 202416.1816.2016.1616.1616.16-
Apr 30, 2024 1.36 Dividend
Apr 30, 202416.3816.3816.2016.2016.20-
Apr 29, 202417.4317.6417.3717.641.64-
Apr 26, 202417.5017.8317.4517.781.65696
Apr 25, 202417.4117.5017.2817.501.621,000
Apr 24, 202417.6217.6317.3717.371.61-
Apr 23, 202417.8317.8317.3317.421.62100
Apr 22, 202418.0818.0817.8317.831.6562
Apr 19, 202417.7417.7717.6817.771.65-
Apr 18, 202417.8517.8517.8117.811.65-
Apr 17, 202418.0618.0618.0018.001.67-
Apr 16, 202418.1418.2218.0218.021.67-
Apr 15, 202418.3918.3918.3018.371.70-
Apr 12, 202418.3918.4918.3918.471.71-
Apr 11, 202418.6318.6318.4018.591.72163
Apr 10, 202418.6318.7218.6318.671.73-
Apr 9, 202418.5618.6518.5218.521.72-
Apr 8, 202418.4118.6018.4118.481.7114
Apr 5, 202418.1918.4218.1518.421.71-
Apr 4, 202418.3318.5718.2318.231.691,000