UK markets closed

Danske Bank A/S (0NVC.L)

LSE - LSE Delayed price. Currency in DKK
Add to watchlist
100.17+0.57 (+0.57%)
At close: 06:19PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024205.00207.30202.40202.47202.47482,739
24 Apr 2024208.40208.70204.77206.30206.30107,355
23 Apr 2024205.70208.90205.40208.81208.81463,810
22 Apr 2024203.73206.30203.50205.27205.27301,712
19 Apr 2024201.93203.30200.80202.90202.90162,078
18 Apr 2024204.15205.30201.30202.84202.8462,655
17 Apr 2024200.80203.90199.75202.53202.533,059,532
16 Apr 2024202.93202.90200.10200.80200.801,115,930
15 Apr 2024205.50207.00202.10205.49205.491,001,879
12 Apr 2024202.13206.30202.04203.34203.34246,740
11 Apr 2024205.40205.70200.40201.70201.70236,221
10 Apr 2024206.00207.50203.80205.20205.20210,595
09 Apr 2024208.85210.60205.10207.54207.5438,258
08 Apr 2024208.80209.00206.70208.69208.69400,042
05 Apr 2024207.65209.80204.90208.88208.88341,274
04 Apr 2024209.70211.50208.80209.61209.611,511,960
03 Apr 2024208.35210.39208.00209.79209.79311,134
02 Apr 2024206.35209.00204.90207.78207.781,860,518
28 Mar 2024------
27 Mar 2024206.65207.30205.20206.60206.603,795,127
26 Mar 2024205.85208.70205.80206.50206.5096,338
25 Mar 2024203.95205.20203.50204.90204.9092,292
22 Mar 2024200.40205.50200.20203.21203.21411,507
22 Mar 20247.5 Dividend
21 Mar 2024207.85209.50205.20207.19199.69436,535
20 Mar 2024208.85209.10205.50206.41198.9452,611
19 Mar 2024207.40209.99208.00209.22201.65138,230
18 Mar 2024205.85207.70203.70207.10199.60130,191
15 Mar 2024206.60208.50204.90206.28198.8160,808
14 Mar 2024207.90208.40205.20206.60199.122,773,030
13 Mar 2024203.95207.94202.90204.78197.37147,591
12 Mar 2024203.73204.20202.80203.90196.5221,767
11 Mar 2024203.88203.90200.70202.80195.46204,223
08 Mar 2024203.73206.20203.40204.81197.404,174,382
07 Mar 2024202.52205.00202.40202.90195.56187,711
06 Mar 2024203.88203.90200.30200.95193.67290,413
05 Mar 2024206.00206.20203.20203.62196.25101,016
04 Mar 2024204.10206.80204.00205.48198.04203,096
01 Mar 2024203.82207.00203.50205.60198.163,446,745
29 Feb 2024196.88206.10196.20197.54190.39501,855
28 Feb 2024194.20197.50193.05196.75189.63115,028
27 Feb 2024194.18194.55192.75193.07186.0897,484
26 Feb 2024194.00195.50193.90194.34187.31104,626
23 Feb 2024191.45194.03191.00192.90185.92130,160
22 Feb 2024192.60192.60190.25191.91184.96179,554
21 Feb 2024192.77194.05191.85192.58185.61622,839
20 Feb 2024193.20194.70191.80192.64185.6774,179
19 Feb 2024193.68195.25193.45193.61186.6052,564
16 Feb 2024195.23196.23193.15195.84188.75348,592
15 Feb 2024195.05195.45193.95194.17187.1485,598
14 Feb 2024196.35196.90194.34195.93188.84286,713
13 Feb 2024195.18197.00195.10196.27189.16672,178
12 Feb 2024195.05195.85194.75195.68188.6055,294
09 Feb 2024191.80194.40190.50193.09186.103,752,137
08 Feb 2024193.50195.50191.65192.09185.14467,682
07 Feb 2024194.02194.65192.60192.89185.913,508,324
06 Feb 2024200.60201.40194.68194.90187.8491,261
05 Feb 2024201.10201.20198.10199.26192.05357,133
02 Feb 2024194.15200.40192.80200.00192.76166,428
01 Feb 2024184.95186.40182.95185.53178.8146,252
31 Jan 2024188.32189.95185.50185.62178.90266,948
30 Jan 2024187.73189.10186.85187.44180.66169,553
29 Jan 2024188.85189.50186.55188.19181.38110,868
26 Jan 2024190.10191.20189.75189.87183.0049,287
25 Jan 2024188.32191.10186.95190.23183.3466,395
24 Jan 2024187.15188.50187.30188.22181.4158,212
23 Jan 2024188.88189.05185.84185.91179.1876,479
22 Jan 2024184.88188.57184.55187.86181.06119,281
19 Jan 2024185.85186.75183.80184.10177.4339,147
18 Jan 2024186.70187.95184.75185.85179.1297,776
17 Jan 2024185.25186.45183.35186.36179.62260,208
16 Jan 2024187.82190.70184.45187.20180.42575,664
15 Jan 2024191.73192.50189.10189.63182.76163,935
12 Jan 2024189.68192.45189.55191.16184.24246,703
11 Jan 2024191.18193.60188.20190.98184.07217,805
10 Jan 2024188.40191.00187.10190.55183.65210,649
09 Jan 2024190.63191.25188.60189.24182.3971,698
08 Jan 2024191.18191.30189.75190.73183.833,594,998
05 Jan 2024187.23190.90187.05188.83181.99334,063
04 Jan 2024181.80188.20181.95188.06181.25195,791
03 Jan 2024183.57183.60180.50181.53174.96162,907
02 Jan 2024180.70183.20180.55182.31175.71158,101
29 Dec 2023179.65180.40179.20179.94173.43118,795
28 Dec 2023180.13180.60179.20179.38172.8965,296
27 Dec 2023176.85180.04175.90178.13171.68116,686
22 Dec 2023176.30177.50176.25176.80170.40306,407
21 Dec 2023177.27177.50176.00176.46170.0769,121
20 Dec 2023178.77180.00176.90179.24172.75125,806
19 Dec 2023176.43179.20175.10178.13171.68585,356
18 Dec 2023179.20179.65176.55177.78171.3472,645
15 Dec 2023178.80181.09178.25179.11172.63357,472
14 Dec 2023178.93179.90177.30178.14171.69268,458
13 Dec 2023177.73179.15176.80178.29171.8472,286
12 Dec 2023179.10179.65176.65177.47171.04132,955
11 Dec 2023179.73179.80177.45179.78173.27215,119
08 Dec 2023177.77179.65173.70177.93171.49429,709
07 Dec 2023180.25180.70177.00177.95171.51317,823
06 Dec 2023181.30181.70179.40180.04173.52139,473
05 Dec 2023178.23181.05177.95179.67173.17132,478
04 Dec 2023177.02178.73176.95178.73172.26118,217
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...