Frankfurt - Delayed Quote EUR

DNB Bank ASA (D1NC.F)

23.92
+0.13
+(0.55%)
At close: May 30 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 202523.7123.9723.7123.9223.92200
May 29, 202523.8623.9523.7923.7923.79-
May 28, 202523.9024.0023.7623.7623.76-
May 27, 202524.0124.2724.0124.0424.04150
May 26, 202524.2824.2824.0624.0624.06-
May 23, 202523.9324.3023.6023.6023.60230
May 22, 202523.9023.9023.6823.8023.80-
May 21, 202523.8224.0523.8224.0524.05-
May 20, 202523.6724.6623.6724.6624.66360
May 19, 202523.4923.4923.4223.4223.42-
May 16, 202523.1623.3923.1623.3923.39-
May 15, 202522.6723.0822.6723.0823.08454
May 14, 202522.5323.0322.5322.9722.971,242
May 13, 202522.6922.7922.6322.6522.65-
May 12, 202522.6322.8322.5422.5422.5450
May 9, 202522.5922.6422.4722.6422.64254
May 8, 202522.9922.9922.5922.5922.59-
May 7, 202522.2422.9922.2422.9522.95-
May 6, 202522.2022.3222.2022.3222.32-
May 5, 202522.0122.2922.0122.2922.29-
May 2, 202522.1122.2621.9622.2422.24182
Apr 30, 2025 1.4450225 Dividend
Apr 30, 202521.7521.8721.6821.6821.68-
Apr 29, 202522.5422.8622.5422.866.11-
Apr 28, 202522.3322.6722.3322.676.06100
Apr 25, 202522.4622.4622.2122.275.95-
Apr 24, 202522.1622.4222.1622.305.9660
Apr 23, 202522.5222.5222.1822.315.96200
Apr 22, 202521.7021.7021.7021.705.80-
Apr 17, 202521.5721.7121.3121.505.751,950
Apr 16, 202521.3421.5021.3321.505.75-
Apr 15, 202521.6621.7221.6421.725.81-
Apr 14, 202521.0121.4021.0121.405.72-
Apr 11, 202520.4520.6020.2920.405.45380
Apr 10, 202521.1521.2620.7620.765.55-
Apr 9, 202519.8619.9319.7619.765.28-
Apr 8, 202520.5620.5620.0220.515.4849
Apr 7, 202520.1020.1019.6319.745.28150
Apr 4, 202522.0022.4920.9020.905.59119
Apr 3, 202523.7223.7323.0423.046.16-
Apr 2, 202524.1924.2024.1324.166.46-
Apr 1, 202524.3324.4424.2424.246.48-
Mar 31, 202524.1524.1523.9924.096.44250
Mar 28, 202524.4124.5824.4124.466.54400
Mar 27, 202524.2724.6024.2424.606.58-
Mar 26, 202524.3424.6324.3424.636.5880
Mar 25, 202523.9924.3823.9924.376.5185
Mar 24, 202524.1024.1024.0024.026.42870
Mar 21, 202523.7724.0223.6823.686.33-
Mar 20, 202523.7423.8423.4823.776.3517
Mar 19, 202523.5323.7323.5323.736.34-
Mar 18, 202523.4123.6323.4123.636.3247
Mar 17, 202523.1723.3323.0023.006.15-
Mar 14, 202522.9023.1822.9023.186.20-
Mar 13, 202522.3522.9822.3522.986.14-
Mar 12, 202522.5822.6622.4422.466.00-
Mar 11, 202522.5522.7322.5522.606.04-
Mar 10, 202521.2922.5621.2922.566.03-
Mar 7, 202522.0022.9421.9822.946.13250
Mar 6, 202521.0323.4421.0323.446.27150
Mar 5, 202520.7321.7720.7321.775.82-
Mar 4, 202520.9522.3720.9521.575.7714
Mar 3, 202521.0122.0521.0122.055.89-
Feb 28, 202523.0423.0421.6321.725.81250
Feb 27, 202520.7121.7520.7121.755.81-
Feb 26, 202520.5122.3020.5121.655.79297
Feb 25, 202520.5521.6420.5521.645.78-
Feb 24, 202522.9722.9721.2221.515.75150
Feb 21, 202520.1022.0620.1022.065.9046
Feb 20, 202521.4321.4321.1021.105.64-
Feb 19, 202521.4121.4521.4021.405.72-
Feb 18, 202520.8120.8320.7520.755.55-
Feb 17, 202520.5121.1220.5121.125.64250
Feb 14, 202520.4020.4420.4020.445.46-
Feb 13, 202520.1420.3020.1420.305.43-
Feb 12, 202520.3420.3520.2320.355.44-
Feb 11, 202520.7220.7320.7120.715.54-
Feb 10, 202520.9120.9120.6020.705.53270
Feb 7, 202520.3820.5220.3820.525.48-
Feb 6, 202521.0221.0220.7220.725.54-
Feb 5, 202520.9221.1720.6720.675.52250
Feb 4, 202520.2520.4420.2520.435.4680
Feb 3, 202520.2520.2520.2520.255.41-
Jan 31, 202520.6320.6320.4620.465.47-
Jan 30, 202520.6720.8020.5920.635.511
Jan 29, 202520.5520.6120.5520.615.51-
Jan 28, 202520.5120.5820.4720.585.50-
Jan 27, 202520.3120.5220.2420.285.42100
Jan 24, 202520.5420.5420.3620.365.44-
Jan 23, 202520.3220.3620.3120.365.44-
Jan 22, 202520.2020.2320.2020.225.40-
Jan 21, 202520.0920.0920.0520.055.36-
Jan 20, 202520.0920.2920.0420.295.42388
Jan 17, 202520.0920.1120.0820.115.37-
Jan 16, 202520.1820.1820.1020.105.37-
Jan 15, 202519.9619.9719.9519.975.34-
Jan 14, 202519.9519.9519.8119.815.29120
Jan 13, 202519.7419.7419.4419.595.24100
Jan 10, 202519.2519.6819.2519.635.25579
Jan 9, 202519.1319.3119.1319.315.16-
Jan 8, 202519.6319.7819.4719.475.20275
Jan 7, 202519.4519.5719.4519.575.23-
Jan 6, 202519.5819.5819.5519.555.23-
Jan 3, 202519.5819.6019.5019.605.24-
Jan 2, 202519.3319.4919.3319.495.21-
Dec 30, 202419.0719.0719.0619.065.09-
Dec 27, 202419.2519.2518.9719.015.08150
Dec 23, 202419.0419.0618.9218.925.06-
Dec 20, 202419.2019.2018.7318.735.015,300
Dec 19, 202419.1319.2519.1319.205.13-
Dec 18, 202419.5019.5019.2819.285.15150
Dec 17, 202419.5119.5119.5119.515.22-
Dec 16, 202419.5119.5319.5119.535.22-
Dec 13, 202419.5319.6019.5319.605.24-
Dec 12, 202419.5419.5419.5419.545.22-
Dec 11, 202419.3319.4919.3319.495.21-
Dec 10, 202419.4219.4419.4219.445.20-
Dec 9, 202419.2319.3019.2319.305.16-
Dec 6, 202419.5319.5319.2319.235.14-
Dec 5, 202419.8819.9219.8019.805.29-
Dec 4, 202419.6819.9519.6819.955.33-
Dec 3, 202419.8519.8519.8119.855.31-
Dec 2, 202419.4620.9019.4620.905.59100
Nov 29, 202419.5519.5519.4419.445.20-
Nov 28, 202419.4419.8019.4419.805.29-
Nov 27, 202419.2220.7719.2220.775.55150
Nov 26, 202419.2419.3519.2419.355.17-
Nov 25, 202419.6419.6419.4719.475.20-
Nov 22, 202419.6019.6019.5819.585.23-
Nov 21, 202419.5019.5519.4219.555.22-
Nov 20, 202419.5019.5219.4219.425.19-
Nov 19, 202419.5619.5619.2719.275.15-
Nov 18, 202419.3119.5319.2519.535.22833
Nov 15, 202419.0019.4119.0019.415.19-
Nov 14, 202419.0519.1519.0519.155.12-
Nov 13, 202418.9318.9718.9318.975.07-
Nov 12, 202419.2619.2719.2319.235.14-
Nov 11, 202419.2219.2719.2219.275.15-
Nov 8, 202419.2319.2319.0819.085.10-
Nov 7, 202419.3119.3219.1919.325.16-
Nov 6, 202419.0619.2619.0619.265.15-
Nov 5, 202418.7918.8518.7918.855.04-
Nov 4, 202418.9518.9518.8518.935.06-
Nov 1, 202418.8318.9218.8218.925.06-
Oct 31, 202418.9618.9618.6118.614.98900
Oct 30, 202419.4919.4919.4919.495.2114
Oct 29, 202418.9919.0018.9919.005.08-
Oct 28, 202419.0219.0218.9518.975.07-
Oct 25, 202419.1719.1719.1719.175.12-
Oct 24, 202419.1719.1719.1719.175.12-
Oct 23, 202419.3619.3619.1619.175.12-
Oct 22, 202419.5019.6819.4319.685.26-
Oct 21, 202418.5318.6018.5318.604.97-
Oct 18, 202418.5118.5318.4918.494.94-
Oct 17, 202418.3218.4118.3218.414.92-
Oct 16, 202418.4918.4918.4718.474.94-
Oct 15, 202418.4018.4018.3818.404.92-
Oct 14, 202418.4218.4418.4218.444.93-
Oct 11, 202418.4018.4018.4018.404.92-
Oct 10, 202418.3818.3818.3218.334.90-
Oct 9, 202418.2418.2418.2418.244.87-
Oct 8, 202418.2418.2418.2418.244.87-
Oct 7, 202418.2618.2618.2018.244.87-
Oct 4, 202418.1818.1818.1518.154.85-
Oct 3, 202418.2018.5217.9718.094.841,080
Oct 2, 202418.0718.1418.0718.144.85-
Oct 1, 202418.0118.0318.0118.034.82-
Sep 30, 202418.1418.5818.0318.584.96150
Sep 27, 202418.1118.1318.1118.134.85-
Sep 26, 202417.8117.9017.8117.904.78-
Sep 25, 202417.9617.9617.9617.964.80-
Sep 24, 202418.2818.2818.2418.254.88-
Sep 23, 202418.1118.1918.1118.194.86-
Sep 20, 202418.4018.4018.2518.254.88-
Sep 19, 202418.1118.4518.1118.454.93-
Sep 18, 202417.9017.9317.9017.934.79-
Sep 17, 202418.0518.0517.8417.844.77-
Sep 16, 202417.9917.9917.9317.934.79-
Sep 13, 202417.8117.9717.8117.974.80200
Sep 12, 202417.6717.6917.6117.614.71-
Sep 11, 202417.4717.6017.4717.604.71-
Sep 10, 202417.8318.0217.8317.954.80-
Sep 9, 202417.8517.8517.7617.764.75-
Sep 6, 202418.4518.4518.0118.014.82300
Sep 5, 202418.1718.7518.1718.244.8850
Sep 4, 202418.0618.1518.0618.154.85-
Sep 3, 202419.2019.2918.4218.424.92550
Sep 2, 202418.8418.8418.7518.755.01-
Aug 30, 202419.3619.3618.9118.915.05500
Aug 29, 202418.8819.0018.8819.005.08-
Aug 28, 202418.8018.8018.7218.725.00-
Aug 27, 202418.7518.8318.7518.835.03-
Aug 26, 202418.8318.8418.8318.845.04-
Aug 23, 202418.7018.7118.6318.634.98-
Aug 22, 202418.6018.9718.5918.594.97346
Aug 21, 202418.6518.6718.6418.674.99-
Aug 20, 202418.7519.0618.6818.765.02356
Aug 19, 202418.5319.4818.5319.485.21150
Aug 16, 202418.5518.5518.4118.414.92-
Aug 15, 202418.3518.5018.3418.504.94-
Aug 14, 202418.3318.3518.2618.354.91-
Aug 13, 202418.0918.0918.0818.084.83-
Aug 12, 202417.9818.0017.9818.004.81-
Aug 9, 202417.9017.9217.8217.824.76-
Aug 8, 202417.8218.3917.6718.394.922,000
Aug 7, 202417.5418.0217.5418.024.82-
Aug 6, 202417.2017.8317.2017.834.77675
Aug 5, 202417.3217.3217.1217.124.583,400
Aug 2, 202418.2318.3018.1618.164.85-
Aug 1, 202418.8818.8818.7218.855.04-
Jul 31, 202418.8218.8218.7718.795.02-
Jul 30, 202418.6118.9018.5818.905.05280
Jul 29, 202418.4919.1018.4618.544.963,400
Jul 26, 202418.2718.2818.2518.254.88-
Jul 25, 202417.9618.0617.9618.064.83-
Jul 24, 202418.1818.1818.1318.184.86-
Jul 23, 202418.2618.2618.1618.224.87-
Jul 22, 202418.3818.3818.1018.274.88-
Jul 19, 202418.1318.1618.1018.104.84-
Jul 18, 202418.2018.2518.1618.254.88-
Jul 17, 202418.1718.1718.0218.124.84-
Jul 16, 202418.1218.2018.1218.174.86-
Jul 15, 202418.2018.2618.2018.224.87-
Jul 12, 202418.4518.8218.3918.825.03500
Jul 11, 202418.3118.4018.1618.284.89274
Jul 10, 202418.0518.0518.0518.054.821,000
Jul 9, 202417.7817.8017.5917.594.70-
Jul 8, 202418.0318.1418.0318.064.83-
Jul 5, 202418.4518.4518.1818.184.86-
Jul 4, 202418.3018.3018.2618.274.88-
Jul 3, 202418.0918.2318.0918.234.87260
Jul 2, 202418.1418.7318.1418.735.00360
Jul 1, 202418.2018.2818.1718.284.89-
Jun 28, 202417.9918.8017.9918.805.022,000
Jun 27, 202417.8417.9217.8417.914.79-
Jun 26, 202418.0318.0617.8317.834.77-
Jun 25, 202418.4118.7518.2518.254.88150
Jun 24, 202418.1718.2518.1718.254.88500
Jun 21, 202418.3218.3218.2618.274.88-
Jun 20, 202418.2218.2218.1918.224.87-
Jun 19, 202417.9918.0917.9918.094.84-
Jun 18, 202418.1018.1017.8117.814.76-
Jun 17, 202418.0118.3917.9218.394.91700
Jun 14, 202417.6317.7517.6317.754.74-
Jun 13, 202417.5018.1317.5018.134.8520
Jun 12, 202417.5017.7417.5017.744.74-
Jun 11, 202417.4217.5217.4217.474.67-
Jun 10, 202417.5017.5017.3217.324.63150
Jun 7, 202417.8717.8717.8717.874.78-
Jun 6, 202417.8717.8717.8717.874.78-
Jun 5, 202417.8717.8717.8717.874.78-
Jun 4, 202417.6318.0017.6317.874.78461
Jun 3, 202417.7917.8717.7617.794.75315
May 31, 202418.1018.1017.6017.684.7380
May 30, 202417.4617.6517.4617.654.72-

Related Tickers

SGE.BE Societe Generale SA
48.42
+0.19%
 
JY4.F Northeast Community Bancorp, Inc.
19.70
-1.50%
 
0QVF.IL FinecoBank Banca Fineco S.p.A.
18.95
-0.46%
 
BNP.DE BNP Paribas SA
77.07
+0.34%
 
SBKO Summit Bank Group, Inc.
14.00
0.00%
 
DNSKF Danske Bank A/S
36.00
0.00%
 
BIRG.DE Bank of Ireland Group plc
12.17
+0.08%
 
DAB.CO Danske Andelskassers Bank A/S
14.70
+0.34%
 
FYNBK.CO Fynske Bank A/S
158.00
+0.64%
 
CBK.BE Commerzbank AG
26.67
+0.64%