Danske Bank A/S (0NVC.IL)
IOB - IOB Delayed price. Currency in DKK
Add to watchlist
As of 08:35AM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 194.65 | 195.40 | 194.00 | 194.00 | 194.00 | 1,731 |
| 07 May 2024 | 199.20 | 925.00 | 194.70 | 195.23 | 195.23 | 362,142 |
| 03 May 2024 | 197.25 | 198.95 | 189.50 | 194.13 | 194.13 | 131,005 |
| 02 May 2024 | 201.40 | 203.80 | 203.80 | 203.57 | 203.57 | 613,871 |
| 01 May 2024 | 201.73 | 202.93 | 202.93 | 203.73 | 203.73 | 5,744 |
| 30 Apr 2024 | 203.77 | 204.10 | 202.00 | 203.52 | 203.52 | 56,950 |
| 29 Apr 2024 | 203.68 | 204.30 | 202.10 | 203.68 | 203.68 | 17,038 |
| 26 Apr 2024 | 203.73 | 205.20 | 202.48 | 203.73 | 203.73 | 24,834 |
| 25 Apr 2024 | 205.00 | 207.30 | 202.40 | 202.68 | 202.68 | 482,738 |
| 24 Apr 2024 | 208.40 | 208.70 | 204.77 | 206.00 | 206.00 | 107,355 |
| 23 Apr 2024 | 205.70 | 208.90 | 205.40 | 207.95 | 207.95 | 463,809 |
| 22 Apr 2024 | 203.73 | 206.30 | 203.50 | 205.90 | 205.90 | 301,711 |
| 19 Apr 2024 | 201.93 | 203.30 | 200.80 | 201.82 | 201.82 | 162,077 |
| 18 Apr 2024 | 204.15 | 205.30 | 201.30 | 201.98 | 201.98 | 62,654 |
| 17 Apr 2024 | 200.80 | 203.90 | 199.75 | 202.88 | 202.88 | 3,059,532 |
| 16 Apr 2024 | 202.93 | 202.90 | 200.10 | 200.20 | 200.20 | 1,115,930 |
| 15 Apr 2024 | 205.50 | 207.00 | 202.10 | 205.50 | 205.50 | 1,001,879 |
| 12 Apr 2024 | 202.13 | 206.30 | 202.04 | 204.15 | 204.15 | 246,739 |
| 11 Apr 2024 | 205.40 | 205.70 | 200.40 | 201.15 | 201.15 | 236,220 |
| 10 Apr 2024 | 206.00 | 207.50 | 203.80 | 204.70 | 204.70 | 210,595 |
| 09 Apr 2024 | 208.85 | 210.60 | 205.10 | 206.60 | 206.60 | 38,258 |
| 08 Apr 2024 | 208.80 | 209.00 | 206.70 | 208.80 | 208.80 | 400,042 |
| 05 Apr 2024 | 207.65 | 209.80 | 204.90 | 209.85 | 209.85 | 341,274 |
| 04 Apr 2024 | 209.70 | 211.50 | 208.80 | 209.70 | 209.70 | 1,511,959 |
| 03 Apr 2024 | 208.35 | 210.39 | 208.00 | 208.35 | 208.35 | 311,134 |
| 02 Apr 2024 | 206.35 | 209.00 | 204.90 | 206.70 | 206.70 | 1,860,518 |
| 28 Mar 2024 | 206.65 | 206.65 | 206.65 | 206.65 | 206.65 | - |
| 27 Mar 2024 | 206.65 | 207.30 | 205.20 | 206.65 | 206.65 | 3,795,126 |
| 26 Mar 2024 | 205.85 | 208.70 | 205.80 | 208.15 | 208.15 | 96,337 |
| 25 Mar 2024 | 203.95 | 205.20 | 203.50 | 203.95 | 203.95 | 92,291 |
| 22 Mar 2024 | 200.40 | 205.50 | 200.20 | 203.77 | 203.77 | 411,506 |
| 22 Mar 2024 | 7.5 Dividend | |||||
| 21 Mar 2024 | 207.85 | 209.50 | 205.20 | 205.90 | 198.40 | 436,534 |
| 20 Mar 2024 | 208.85 | 209.10 | 205.50 | 206.30 | 198.79 | 52,611 |
| 19 Mar 2024 | 207.40 | 209.99 | 208.00 | 209.70 | 202.06 | 138,229 |
| 18 Mar 2024 | 205.85 | 207.70 | 203.70 | 205.85 | 198.35 | 130,190 |
| 15 Mar 2024 | 206.60 | 208.50 | 204.90 | 206.65 | 199.12 | 364,799 |
| 14 Mar 2024 | 207.90 | 208.40 | 205.20 | 205.70 | 198.21 | 2,773,029 |
| 13 Mar 2024 | 203.95 | 207.94 | 202.90 | 206.00 | 198.50 | 147,590 |
| 12 Mar 2024 | 203.73 | 204.20 | 202.67 | 203.73 | 196.30 | 109,035 |
| 11 Mar 2024 | 203.88 | 203.90 | 200.70 | 201.68 | 194.33 | 204,223 |
| 08 Mar 2024 | 203.73 | 206.20 | 203.40 | 205.95 | 198.45 | 4,245,862 |
| 07 Mar 2024 | 202.52 | 205.00 | 202.40 | 203.02 | 195.63 | 187,710 |
| 06 Mar 2024 | 203.88 | 203.90 | 200.30 | 201.68 | 194.33 | 290,412 |
| 05 Mar 2024 | 206.00 | 206.20 | 203.20 | 203.90 | 196.47 | 101,015 |
| 04 Mar 2024 | 204.10 | 206.80 | 204.00 | 206.80 | 199.27 | 203,096 |
| 01 Mar 2024 | 203.82 | 207.00 | 203.50 | 203.90 | 196.47 | 3,446,744 |
| 29 Feb 2024 | 196.88 | 206.10 | 196.20 | 204.95 | 197.48 | 501,854 |
| 28 Feb 2024 | 194.20 | 197.50 | 193.05 | 196.20 | 189.05 | 115,028 |
| 27 Feb 2024 | 194.18 | 194.55 | 192.75 | 194.18 | 187.10 | 97,483 |
| 26 Feb 2024 | 194.00 | 195.50 | 193.90 | 194.00 | 186.93 | 104,626 |
| 23 Feb 2024 | 191.45 | 194.03 | 191.00 | 193.52 | 186.48 | 130,160 |
| 22 Feb 2024 | 192.60 | 192.60 | 190.25 | 192.20 | 185.20 | 179,554 |
| 21 Feb 2024 | 192.77 | 194.05 | 191.85 | 192.77 | 185.75 | 622,839 |
| 20 Feb 2024 | 193.20 | 194.70 | 191.80 | 193.20 | 186.16 | 74,178 |
| 19 Feb 2024 | 193.68 | 195.25 | 193.45 | 193.68 | 186.62 | 52,563 |
| 16 Feb 2024 | 195.23 | 196.23 | 193.15 | 193.73 | 186.67 | 348,592 |
| 15 Feb 2024 | 195.05 | 195.45 | 193.95 | 195.13 | 188.02 | 85,598 |
| 14 Feb 2024 | 196.35 | 196.90 | 194.34 | 196.35 | 189.20 | 286,713 |
| 13 Feb 2024 | 195.18 | 197.00 | 195.10 | 197.02 | 189.85 | 672,178 |
| 12 Feb 2024 | 195.05 | 195.85 | 194.75 | 195.05 | 187.95 | 55,293 |
| 09 Feb 2024 | 191.80 | 194.40 | 190.50 | 193.90 | 186.84 | 3,752,136 |
| 08 Feb 2024 | 193.50 | 195.50 | 191.65 | 191.77 | 184.79 | 467,681 |
| 07 Feb 2024 | 194.02 | 194.75 | 192.60 | 194.02 | 186.96 | 3,656,069 |
| 06 Feb 2024 | 200.60 | 201.40 | 194.68 | 196.32 | 189.17 | 91,260 |
| 05 Feb 2024 | 201.10 | 201.20 | 198.10 | 198.70 | 191.46 | 357,133 |
| 02 Feb 2024 | 194.15 | 200.40 | 192.80 | 199.40 | 192.14 | 462,373 |
| 01 Feb 2024 | 184.95 | 186.40 | 182.95 | 184.57 | 177.85 | 149,735 |
| 31 Jan 2024 | 188.32 | 189.95 | 185.50 | 186.35 | 179.56 | 266,947 |
| 30 Jan 2024 | 187.73 | 189.10 | 186.85 | 187.73 | 180.89 | 169,553 |
| 29 Jan 2024 | 188.85 | 189.50 | 186.55 | 188.60 | 181.73 | 110,867 |
| 26 Jan 2024 | 190.10 | 191.20 | 189.75 | 190.10 | 183.18 | 49,287 |
| 25 Jan 2024 | 188.32 | 191.10 | 186.95 | 190.15 | 183.22 | 66,395 |
| 24 Jan 2024 | 187.15 | 188.50 | 187.30 | 187.07 | 180.26 | 58,212 |
| 23 Jan 2024 | 188.88 | 189.05 | 185.84 | 186.93 | 180.12 | 76,478 |
| 22 Jan 2024 | 184.88 | 188.57 | 184.55 | 186.82 | 180.02 | 119,280 |
| 19 Jan 2024 | 185.85 | 186.75 | 183.80 | 185.75 | 178.98 | 39,146 |
| 18 Jan 2024 | 186.70 | 187.95 | 184.75 | 186.70 | 179.90 | 97,776 |
| 17 Jan 2024 | 185.25 | 186.45 | 183.35 | 185.95 | 179.18 | 260,207 |
| 16 Jan 2024 | 187.82 | 190.70 | 184.45 | 187.75 | 180.91 | 575,664 |
| 15 Jan 2024 | 190.05 | 192.50 | 189.10 | 189.65 | 182.74 | 163,934 |
| 12 Jan 2024 | 189.68 | 192.45 | 189.55 | 191.77 | 184.79 | 246,703 |
| 11 Jan 2024 | 191.18 | 193.60 | 188.20 | 189.18 | 182.28 | 217,805 |
| 10 Jan 2024 | 188.40 | 191.00 | 187.10 | 190.73 | 183.78 | 210,648 |
| 09 Jan 2024 | 190.63 | 191.25 | 188.60 | 188.70 | 181.83 | 71,698 |
| 08 Jan 2024 | 191.18 | 191.30 | 189.75 | 191.18 | 184.21 | 3,594,998 |
| 05 Jan 2024 | 187.23 | 190.90 | 187.05 | 189.27 | 182.38 | 334,063 |
| 04 Jan 2024 | 181.80 | 188.20 | 181.95 | 187.55 | 180.72 | 195,790 |
| 03 Jan 2024 | 183.57 | 183.60 | 180.50 | 181.65 | 175.03 | 162,906 |
| 02 Jan 2024 | 180.70 | 183.20 | 180.55 | 182.57 | 175.92 | 158,100 |
| 29 Dec 2023 | 179.65 | 180.40 | 179.20 | 179.65 | 173.11 | 118,795 |
| 28 Dec 2023 | 180.13 | 180.60 | 179.20 | 180.13 | 173.56 | 65,296 |
| 27 Dec 2023 | 176.85 | 180.04 | 175.90 | 178.88 | 172.36 | 148,452 |
| 22 Dec 2023 | 176.30 | 177.50 | 176.25 | 176.30 | 169.88 | 306,407 |
| 21 Dec 2023 | 177.27 | 177.50 | 176.00 | 177.27 | 170.82 | 69,121 |
| 20 Dec 2023 | 178.77 | 180.00 | 176.90 | 176.88 | 170.43 | 125,806 |
| 19 Dec 2023 | 176.43 | 179.20 | 175.10 | 178.30 | 171.81 | 585,356 |
| 18 Dec 2023 | 179.20 | 179.65 | 176.55 | 177.23 | 170.77 | 72,645 |
| 15 Dec 2023 | 178.80 | 181.09 | 178.25 | 179.27 | 172.74 | 357,472 |
| 14 Dec 2023 | 178.93 | 179.90 | 177.30 | 178.85 | 172.34 | 268,458 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.