Frankfurt - Delayed Quote EUR

DNO ASA (NK1A.F)

1.0470
-0.0040
(-0.38%)
As of 8:02:20 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 21, 20251.04701.04701.04701.04701.04701,460
May 20, 20251.05101.05101.05101.05101.0510-
May 19, 20251.08101.08101.08101.08101.0810-
May 16, 20251.07401.07401.07401.07401.0740-
May 15, 20251.08001.08001.08001.08001.0800-
May 14, 20251.07901.10501.07901.09901.09901,460
May 13, 20251.07401.07401.07401.07401.0740-
May 12, 20251.03901.03901.03901.03901.0390-
May 9, 20250.99950.99950.99950.99950.9995-
May 8, 20250.98601.00000.98601.00001.000010
May 7, 20250.99900.99900.99450.99450.994580
May 6, 20250.97500.97500.97500.97500.9750-
May 5, 20250.99200.99200.95950.97500.97507,425
May 2, 20251.00301.02400.99000.99000.990051
Apr 30, 20251.02101.02901.01201.01301.013015
Apr 29, 20251.01001.01801.00901.01801.01801,001
Apr 28, 20251.01201.01201.00601.01201.01206,002
Apr 25, 20250.99650.99650.99650.99650.9965-
Apr 24, 20250.99700.99700.99700.99700.9970-
Apr 23, 20250.99051.01800.99051.01801.01802,000
Apr 22, 20250.97400.97400.97400.97400.9740-
Apr 17, 20250.97100.97100.97100.97100.9710-
Apr 16, 20250.95700.95700.95000.95000.950010
Apr 15, 20250.96000.96000.96000.96000.9600-
Apr 14, 20250.97250.97650.97250.97650.9765980
Apr 11, 20250.96000.96000.96000.96000.9600-
Apr 10, 20250.99851.01900.99851.01901.019010
Apr 9, 20250.98200.98200.93750.98150.98153,200
Apr 8, 20250.98400.99100.98400.99100.991065
Apr 7, 20250.99151.01600.91001.01601.016017,595
Apr 4, 20251.11501.11501.01001.01001.0100251
Apr 3, 20251.18001.18001.18001.18001.1800-
Apr 2, 20251.19601.19601.18601.19001.1900230
Apr 1, 20251.22301.22401.22301.22401.2240620
Mar 31, 20251.22401.22401.22401.22401.22402,000
Mar 28, 20251.26001.26001.22401.22401.2240110,500
Mar 27, 20251.24501.24501.24501.24501.2450-
Mar 26, 20251.22501.26501.22501.26501.26502,008
Mar 25, 20251.17901.20801.17901.20801.20802,100
Mar 24, 20251.19701.19701.18701.18701.1870310
Mar 21, 20251.15101.15101.15101.15101.1510-
Mar 20, 20251.13701.13701.13701.13701.1370-
Mar 19, 20251.11401.15201.11401.15101.15104,010
Mar 18, 20251.10701.10701.10701.10701.1070-
Mar 17, 20251.05001.11201.05001.11201.11203
Mar 14, 20251.04901.04901.04901.04901.0490-
Mar 13, 20251.03001.03001.03001.03001.0300-
Mar 12, 20251.06801.06801.06801.06801.0680-
Mar 11, 20251.06601.08401.06601.08401.08401,000
Mar 10, 20251.03301.06001.03301.06001.0600480
Mar 7, 20250.94450.94450.94450.94450.9445-
Mar 6, 20250.94250.94250.94250.94250.9425-
Mar 5, 20250.94550.94550.94550.94550.9455-
Mar 4, 20251.03601.03600.99000.99000.9900258
Mar 3, 20251.04901.04901.04901.04901.0490-
Feb 28, 20251.03501.06401.02801.06401.06404,180
Feb 27, 20251.01501.03301.01501.03301.03301,000
Feb 26, 20251.02101.02801.02101.02801.02802
Feb 25, 20251.01401.01401.01401.01401.01404
Feb 24, 20251.06501.06501.00001.00001.00001,000
Feb 21, 20251.01401.01401.01401.01401.0140-
Feb 20, 20251.03001.03001.03001.03001.0300-
Feb 19, 20251.00201.00201.00201.00201.0020-
Feb 18, 20251.00901.00900.99800.99800.99801,065
Feb 17, 20250.97851.02000.97851.02001.020020
Feb 14, 20250.99050.99250.99050.99250.99253,982
Feb 13, 2025 0.027109375 Dividend
Feb 13, 20251.02301.02300.99750.99750.99752,280
Feb 12, 20251.07301.07301.07301.07300.7605-
Feb 11, 20251.08501.08501.08501.08500.7690-
Feb 10, 20251.06101.10001.06101.10000.77965,000
Feb 7, 20251.06301.06301.06301.06300.7534-
Feb 6, 20251.15101.15101.07501.07500.7619500
Feb 5, 20251.17701.17701.15101.15100.81582,000
Feb 4, 20251.18501.18501.17601.17600.833550
Feb 3, 20251.10601.10601.10601.10600.7839-
Jan 31, 20251.08701.10601.08701.10600.783940
Jan 30, 20251.02301.02301.02301.02300.7251-
Jan 29, 20251.02001.02701.02001.02700.727951
Jan 28, 20251.03101.03101.02001.02000.722935
Jan 27, 20251.02701.02701.02701.02700.72794,947
Jan 24, 20251.09501.09501.06001.06000.751311,150
Jan 23, 20251.08601.08601.08601.08600.7697-
Jan 22, 20251.06801.10301.06801.10200.7811549
Jan 21, 20251.06601.06601.06601.06600.7555-
Jan 20, 20251.05101.05101.05101.05100.74492,870
Jan 17, 20251.05701.07001.05701.07000.75841,000
Jan 16, 20251.05001.05001.05001.05000.7442-
Jan 15, 20251.03001.03001.03001.03000.7300-
Jan 14, 20251.01801.01801.01801.01800.7215-
Jan 13, 20250.99550.99550.99550.99550.7056-
Jan 10, 20250.97250.97250.97250.97250.6893-
Jan 9, 20250.97900.98200.97900.98200.69602,310
Jan 8, 20250.96950.99000.96950.99000.70175
Jan 7, 20250.97100.98000.97100.98000.6946150
Jan 6, 20250.96900.98000.96900.98000.694650
Jan 3, 20250.93850.93850.93850.93850.6652-
Jan 2, 20250.89900.93650.89900.93650.6638303
Dec 30, 20240.85850.85850.85850.85850.6085-
Dec 27, 20240.84800.84800.84800.84800.60104
Dec 23, 20240.83850.83850.83850.83850.5943-
Dec 20, 20240.85900.85900.84350.84350.597815
Dec 19, 20240.83600.83600.83600.83600.5925-
Dec 18, 20240.82200.84300.82200.84300.597520
Dec 17, 20240.84800.84800.84050.84050.595750
Dec 16, 20240.86200.86200.86200.86200.6110-
Dec 13, 20240.85950.85950.85950.85950.6092-
Dec 12, 20240.86050.87050.86050.87050.61703,500
Dec 11, 20240.86150.86150.86150.86150.6106-
Dec 10, 20240.86350.86750.86350.86750.614890
Dec 9, 20240.83050.83050.83050.83050.5886-
Dec 6, 20240.86100.86100.85200.85200.6039500
Dec 5, 20240.88200.88200.88200.88200.6251-
Dec 4, 20240.88250.89950.88250.89950.6375300
Dec 3, 20240.86850.88700.86850.88700.6287500
Dec 2, 20240.86750.88650.86750.88400.626515,750
Nov 29, 20240.86350.86350.86350.86350.6120-
Nov 28, 20240.85450.85450.85450.85450.6056-
Nov 27, 20240.84500.85950.84500.85950.60921,250
Nov 26, 20240.86900.86900.86550.86550.61342,310
Nov 25, 20240.86550.89050.86550.89050.6312900
Nov 22, 20240.86550.86550.86550.86550.6134-
Nov 21, 20240.85650.87450.85650.87000.6166834
Nov 20, 20240.84650.86750.84650.86750.6148105
Nov 19, 20240.83900.83900.83900.83900.5947-
Nov 18, 20240.83300.83300.83300.83300.5904-
Nov 15, 20240.78950.78950.78950.78950.5596-
Nov 14, 2024 0.027109375 Dividend
Nov 14, 20240.78000.80050.78000.79600.56421,290
Nov 13, 20240.80350.81900.80350.81900.3590500
Nov 12, 20240.83400.83400.83400.83400.3656-
Nov 11, 20240.84250.84250.81650.82000.359412,350
Nov 8, 20240.89250.89250.88000.88000.3857500
Nov 7, 20240.88650.90300.88650.90300.3958420
Nov 6, 20240.88850.90150.88850.90100.3949420
Nov 5, 20240.89500.89500.89250.89250.39122,800
Nov 4, 20240.88700.88700.88700.88700.3888-
Nov 1, 20240.89050.89050.89050.89050.3903-
Oct 31, 20240.89900.90000.89900.90000.3945300
Oct 30, 20240.88700.90450.88700.90450.39651,500
Oct 29, 20240.89750.90300.89750.89900.3941765
Oct 28, 20240.92800.92800.90400.90400.396250
Oct 25, 20240.92700.92700.92700.92700.4063-
Oct 24, 20240.92650.94950.92650.94950.416252
Oct 23, 20240.94800.94800.93550.93550.4101106
Oct 22, 20240.93050.93050.93050.93050.4079-
Oct 21, 20240.94250.94950.94250.94950.416250
Oct 18, 20240.95500.96650.95500.95650.4193126
Oct 17, 20240.94600.96000.94600.96000.42081,000
Oct 16, 20240.95350.95350.95350.95350.4179-
Oct 15, 20241.03801.03800.95950.96600.42341,655
Oct 14, 20241.15201.15201.15201.15200.5049-
Oct 11, 20241.06701.06701.06701.06700.4677-
Oct 10, 20241.05201.08101.05201.08100.47382,137
Oct 9, 20241.05301.06001.05301.06000.4646435
Oct 8, 20241.07801.08801.07801.08800.4769502
Oct 7, 20241.05001.09801.05001.09800.48135,682
Oct 4, 20241.05501.07301.05501.06500.4668941
Oct 3, 20241.03001.03001.03001.03000.4515-
Oct 2, 20240.99150.99150.99150.99150.4346-
Oct 1, 20240.96150.96150.96150.96150.4214-
Sep 30, 20240.96150.96150.95850.95850.42014
Sep 27, 20240.94050.96650.94050.96650.42361,121
Sep 26, 20240.97000.97000.94700.95200.41731,045
Sep 25, 20241.00201.00200.97950.98950.43371,075
Sep 24, 20240.98851.00600.98851.00600.44105
Sep 23, 20240.96450.97950.96450.97950.42931,020
Sep 20, 20240.96950.96950.96500.96600.423455
Sep 19, 20240.96901.00300.96901.00300.43961,025
Sep 18, 20240.97300.98300.97300.98100.430030
Sep 17, 20240.97150.97150.97150.97150.4258-
Sep 16, 20240.97300.97950.96950.97450.4271120
Sep 13, 20240.95350.97900.95350.97900.429117
Sep 12, 20240.92900.94900.92900.93900.411633
Sep 11, 20240.89700.89700.89700.89700.3932-
Sep 10, 20240.91450.91450.90100.90200.395440
Sep 9, 20240.93500.93500.92150.92750.4065765
Sep 6, 20240.94900.95150.94900.95150.41715
Sep 5, 20240.95800.96200.95800.96200.42172,000
Sep 4, 20240.95450.95450.95450.95450.4184-
Sep 3, 20240.99750.99750.98900.98900.43353,000
Sep 2, 20240.99900.99900.99900.99900.4379-
Aug 30, 20241.02701.02701.02701.02700.4502100
Aug 29, 20241.02701.03901.02701.03900.4554300
Aug 28, 20241.02601.03001.02601.03000.4515890
Aug 27, 20241.01001.01001.01001.01000.4427-
Aug 26, 20241.03601.03601.02401.02400.4488500
Aug 23, 20240.98700.98700.98700.98700.4326-
Aug 22, 2024 0.027109375 Dividend
Aug 22, 20241.00101.00100.99701.00000.4383750
Aug 21, 20241.02401.03601.02401.03600.31714,130
Aug 20, 20241.02201.03101.02201.02900.31502,100
Aug 19, 20240.99451.03900.99451.03900.3180910
Aug 16, 20240.98750.98750.98750.98750.3023-
Aug 15, 20240.91450.97650.91450.97650.298950
Aug 14, 20240.89900.92750.89900.92750.283950
Aug 13, 20240.91600.91600.91600.91600.2804-
Aug 12, 20240.89100.92900.89100.92900.2844450
Aug 9, 20240.88500.88500.88500.88500.2709-
Aug 8, 20240.88550.88550.88550.88550.2711-
Aug 7, 20240.85900.85900.85900.85900.2629-
Aug 6, 20240.85650.85650.85050.85050.2603600
Aug 5, 20240.87500.87500.83800.83800.2565692
Aug 2, 20240.92650.92650.91450.91450.279930
Aug 1, 20240.93650.93650.93650.93650.2867-
Jul 31, 20240.91000.94000.91000.93950.2876212
Jul 30, 20240.91850.91850.91000.91000.27863,197
Jul 29, 20240.91050.91050.91050.91050.2787-
Jul 26, 20240.90450.91900.90450.91900.2813450
Jul 25, 20240.90550.90550.89100.89100.2727612
Jul 24, 20240.90850.90850.90850.90850.2781-
Jul 23, 20240.91600.91650.91600.91650.28056
Jul 22, 20240.92150.92150.92150.92150.2821-
Jul 19, 20240.93500.93750.93500.93500.2862606
Jul 18, 20240.92900.92900.92900.92900.2844-
Jul 17, 20240.92000.92000.92000.92000.2816-
Jul 16, 20240.92000.92000.92000.92000.2816-
Jul 15, 20240.93400.93400.93400.93400.2859-
Jul 12, 20240.92650.92650.92650.92650.2836-
Jul 11, 20240.94400.94400.94400.94400.2890-
Jul 10, 20240.95050.95050.95050.95050.2910-
Jul 9, 20240.95250.95250.95250.95250.2916-
Jul 8, 20240.97750.97750.97750.97750.2992-
Jul 5, 20240.99400.99400.99400.99400.3043-
Jul 4, 20241.00301.00301.00301.00300.3070-
Jul 3, 20240.98750.98750.98750.98750.3023-
Jul 2, 20240.98650.98650.98650.98650.3020-
Jul 1, 20240.96400.96400.96400.96400.2951-
Jun 28, 20240.95650.95650.95650.95650.2928-
Jun 27, 20240.95600.95600.95600.95600.2926-
Jun 26, 20240.95900.95900.95900.95900.2936-
Jun 25, 20240.97450.99000.97450.99000.30301,500
Jun 24, 20240.97750.97750.97750.97750.2992-
Jun 21, 20240.99000.99000.99000.99000.3030-
Jun 20, 20240.96150.98700.96150.98700.302123,645
Jun 19, 20240.95550.95550.95550.95550.2925-
Jun 18, 20240.92500.92500.92500.92500.2831-
Jun 17, 20240.93400.93400.93400.93400.2859-
Jun 14, 20240.95100.95100.95100.95100.2911-
Jun 13, 20240.98700.98700.95300.95300.291712
Jun 12, 20240.97700.97700.97700.97700.2991974
Jun 11, 20240.97250.97250.97250.97250.2977-
Jun 10, 20240.94650.99000.94650.98650.302043,000
Jun 7, 20240.95800.95800.95800.95800.2933-
Jun 6, 20240.94500.94500.94500.94500.2893-
Jun 5, 20240.95450.95450.95450.95450.2922-
Jun 4, 20240.99450.99450.97200.97200.29756,021
Jun 3, 20241.00901.00901.00901.00900.3089-
May 31, 20240.98000.98000.98000.98000.3000-
May 30, 20240.98001.01500.98001.01500.3107100
May 29, 20240.97450.97450.97450.97450.2983-
May 28, 20240.98500.98500.98500.98500.30151,000
May 27, 20240.95900.95900.95900.95900.2936-
May 24, 20240.95500.95500.95500.95500.2923-
May 23, 20240.94400.94400.94400.94400.2890-
May 22, 20240.94500.94500.94500.94500.2893-
May 21, 20240.92750.92750.92750.92750.2839-