DNB Bank ASA More Historical Data - D1NC | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
DNB Bank ASA (D1NC)
DNB Bank ASA (D1NC) Historical

D1NC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	18.44	0.27	1.49%	18.365	18.575	18.365	1,600
Jun 27 2024	18.17	-0.25	-1.36%	18.185	18.185	18.01	99
Jun 26 2024	18.42	-0.05	-0.27%	18.375	18.42	18.375	80
Jun 25 2024	18.47	-0.25	-1.34%	18.69	18.69	18.47	91
Jun 24 2024	18.72	0.17	0.94%	18.285	18.72	18.285	1,427
Jun 21 2024	18.545	0.22	1.17%	18.57	18.57	18.545	1,385
Jun 20 2024	18.33	0.00	0.00%	18.33	18.33	18.33	0.00
Jun 19 2024	18.33	0.01	0.08%	18.26	18.33	18.26	425
Jun 18 2024	18.315	0.18	0.96%	18.365	18.365	18.315	456
Jun 17 2024	18.14	0.21	1.17%	18.315	18.315	18.07	4,492
Jun 14 2024	17.93	0.16	0.87%	17.93	17.93	17.93	150
Jun 13 2024	17.775	0.06	0.37%	17.93	17.93	17.775	292
Jun 12 2024	17.71	0.00	0.00%	17.71	17.71	17.71	0.00
Jun 11 2024	17.71	0.14	0.80%	17.715	17.715	17.66	1,679
Jun 10 2024	17.57	0.07	0.40%	17.49	17.57	17.335	1,256
Jun 07 2024	17.50	-0.17	-0.93%	17.73	17.745	17.46	163
Jun 06 2024	17.665	-0.10	-0.56%	17.675	17.675	17.595	2,140
Jun 05 2024	17.765	0.09	0.51%	17.765	17.765	17.765	60
Jun 04 2024	17.675	-0.28	-1.53%	17.80	17.80	17.615	1,047
Jun 03 2024	17.95	-0.03	-0.14%	18.115	18.17	17.95	905
May 31 2024	17.975	0.00	0.00%	17.865	17.985	17.865	980
May 30 2024	17.975	0.11	0.62%	17.975	17.975	17.975	100
May 29 2024	17.865	-0.24	-1.30%	18.175	18.175	17.82	53
May 28 2024	18.10	-0.05	-0.28%	18.10	18.10	18.10	637
May 27 2024	18.15	0.22	1.23%	17.97	18.15	17.97	470
May 24 2024	17.93	0.48	2.78%	17.83	18.00	17.715	2,931
May 23 2024	17.445	0.19	1.10%	17.35	17.455	17.325	305
May 22 2024	17.255	-0.19	-1.09%	17.28	17.28	17.255	160
May 21 2024	17.445	-0.14	-0.80%	17.49	17.545	17.39	2,112
May 20 2024	17.585	-0.05	-0.28%	17.58	17.585	17.58	310
May 17 2024	17.635	0.14	0.80%	17.40	17.645	17.40	1,130
May 16 2024	17.495	0.24	1.39%	17.465	17.50	17.465	1,816
May 15 2024	17.255	-0.09	-0.52%	17.40	17.425	17.255	805
May 14 2024	17.345	-0.26	-1.45%	17.735	17.735	17.345	611
May 13 2024	17.60	0.08	0.46%	17.50	17.60	17.37	250
May 10 2024	17.52	0.20	1.18%	17.46	17.52	17.46	1,725
May 09 2024	17.315	0.10	0.58%	17.155	17.315	16.95	2,738
May 08 2024	17.215	-0.09	-0.55%	17.225	17.225	17.215	139
May 07 2024	17.31	-0.10	-0.55%	17.35	17.545	17.295	2,746
May 06 2024	17.405	0.40	2.32%	17.005	17.405	17.00	2,394
May 03 2024	17.01	0.54	3.28%	16.88	17.01	16.88	2,006
May 02 2024	16.47	0.07	0.46%	16.21	16.48	16.21	1,692
Apr 30 2024	16.395	-1.48	-8.28%	16.555	16.555	16.38	3,684
Apr 29 2024	17.875	0.18	1.05%	17.75	17.90	17.50	6,998
Apr 26 2024	17.69	-0.10	-0.56%	18.065	18.065	17.60	1,413
Apr 25 2024	17.79	0.19	1.08%	17.62	17.79	17.475	1,566
Apr 24 2024	17.60	-0.33	-1.84%	17.93	18.035	17.60	146
Apr 23 2024	17.93	-0.10	-0.55%	17.965	17.965	17.30	1,603
Apr 22 2024	18.03	-0.04	-0.19%	18.095	18.125	18.03	2,790
Apr 19 2024	18.065	0.00	0.00%	18.065	18.065	18.065	0.00
Apr 18 2024	18.065	-0.19	-1.01%	17.97	18.065	17.95	386
Apr 17 2024	18.25	-0.04	-0.19%	18.22	18.25	18.22	680
Apr 16 2024	18.285	-0.38	-2.04%	18.355	18.375	18.155	3,421
Apr 15 2024	18.665	-0.09	-0.45%	18.72	18.72	18.425	2,128
Apr 12 2024	18.75	0.22	1.19%	18.58	18.77	18.58	2,045
Apr 11 2024	18.53	-0.24	-1.28%	18.69	18.76	18.40	7,127
Apr 10 2024	18.77	0.06	0.32%	18.695	18.875	18.695	612
Apr 09 2024	18.71	-0.06	-0.32%	18.74	18.775	18.67	1,377
Apr 08 2024	18.77	0.22	1.21%	18.645	18.795	18.645	4
Apr 05 2024	18.545	0.30	1.62%	18.375	18.545	18.375	411
Apr 04 2024	18.25	-0.43	-2.30%	18.50	18.50	18.25	1,515
Apr 03 2024	18.68	0.23	1.27%	18.445	18.70	18.445	553
Apr 02 2024	18.445	-0.24	-1.26%	18.43	18.445	18.355	36

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions