UK Markets closed

DNB ASA DNB ORD SHS (0O84.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
156.52-0.20 (-0.13%)
At close: 3:19PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in NOK
DateOpenHighLowClose*Adj. close**Volume
20 Nov 2020156.60158.15156.30156.52156.52152,673
19 Nov 2020156.73157.25155.70156.73156.73336,872
18 Nov 2020155.38159.95154.95158.50158.50591,374
17 Nov 2020153.77155.35153.25153.77153.77186,309
16 Nov 2020152.23155.25151.10153.90153.90171,274
13 Nov 2020150.35151.05148.80150.35150.352,111,069
12 Nov 2020149.77152.25149.55151.32151.32284,360
11 Nov 2020151.73152.95150.15151.65151.65446,428
10 Nov 2020145.13151.80145.10151.18151.18688,385
09 Nov 2020135.65146.33134.95145.70145.70334,156
06 Nov 2020134.45135.55133.25134.45134.45202,672
05 Nov 2020136.65137.20133.50135.10135.10109,548
04 Nov 2020135.70136.85134.05135.55135.5558,117
03 Nov 2020132.45135.65131.80134.18134.1862,035
02 Nov 2020129.65131.65128.20130.85130.8545,268
30 Oct 2020126.57128.70126.05128.07128.0757,865
29 Oct 2020128.27128.95126.15128.23128.2394,551
28 Oct 2020131.55131.70127.45128.60128.60264,661
27 Oct 2020136.07136.35133.15134.65134.6598,479
26 Oct 2020137.77140.10135.70136.30136.30212,500
23 Oct 2020137.38140.10136.95140.20140.20908,648
22 Oct 2020138.25138.80132.80135.13135.13294,114
21 Oct 2020139.35140.25136.40139.15139.15436,501
20 Oct 2020138.63139.90138.49140.02140.02195,695
19 Oct 2020136.10138.75135.65137.40137.40191,162
16 Oct 2020133.43134.85132.25134.93134.93123,835
15 Oct 2020134.73134.50131.80131.75131.75137,906
14 Oct 2020132.52135.62132.35135.35135.35117,907
13 Oct 2020133.80134.10132.16133.80133.80126,327
12 Oct 2020136.07136.95134.45134.65134.65109,370
09 Oct 2020136.15136.30134.50134.65134.6545,545
08 Oct 2020136.43136.90135.30136.43136.4319,767
07 Oct 2020134.38136.20134.05135.77135.77144,140
06 Oct 2020132.70135.35132.40134.23134.23159,689
05 Oct 2020130.30132.40130.50131.68131.6874,259
02 Oct 2020127.35128.60127.40128.73128.73224,324
01 Oct 2020129.70129.95128.30128.27128.27185,558
30 Sep 2020128.25129.65128.00129.65129.65221,675
29 Sep 2020129.07129.45128.40129.07129.0750,426
28 Sep 2020129.00129.55128.45129.00129.0044,290
25 Sep 2020128.30128.65126.45126.85126.8549,710
24 Sep 2020125.70129.45125.30128.65128.6559,516
23 Sep 2020129.75130.35128.95132.23132.23332,302
22 Sep 2020130.25130.45129.05130.25130.2534,872
21 Sep 2020133.30132.35128.70132.48132.48106,899
18 Sep 2020136.07136.20134.05134.65134.6531,712
17 Sep 2020135.45136.40134.95135.45135.4533,376
16 Sep 2020136.73137.30135.65136.73136.7368,810
15 Sep 2020137.25138.75136.20137.27137.2735,578
14 Sep 2020137.93138.10136.40136.32136.3271,892
11 Sep 2020136.70137.90136.30136.70136.7034,720
10 Sep 2020136.40137.95135.25137.85137.8592,036
09 Sep 2020133.88136.02133.25135.35135.35220,575
08 Sep 2020139.50139.60135.40136.52136.52183,121
07 Sep 2020138.52139.60138.30139.05139.05248,162
04 Sep 2020136.23139.25137.10139.25139.2576,327
03 Sep 2020138.77139.50137.70139.10139.10167,801
02 Sep 2020141.40140.55137.70138.88138.88390,458
01 Sep 2020140.30140.70138.70139.13139.13112,172
28 Aug 2020142.60144.45141.75144.25144.2548,847
27 Aug 2020143.55143.10141.40141.50141.5070,689
26 Aug 2020143.55143.86142.35142.70142.7048,280
25 Aug 2020144.98146.65143.10143.63143.6369,340
24 Aug 2020142.85144.10142.50142.85142.8564,801
21 Aug 2020142.55142.95140.65141.02141.0280,247
20 Aug 2020143.05143.45141.60143.05143.0538,721
19 Aug 2020143.18144.40142.95143.18143.1832,365
18 Aug 2020144.07144.75143.45144.07144.0785,804
17 Aug 2020145.18145.50144.30145.18145.18176,162
14 Aug 2020144.75145.00142.77144.60144.60165,393
13 Aug 2020146.10146.50145.15146.15146.15310,682
12 Aug 2020142.15147.30145.75146.45146.4594,535
11 Aug 2020142.73146.95143.40145.82145.82350,331
10 Aug 2020141.55143.20141.20142.20142.20488,363
07 Aug 2020141.55142.65140.40140.73140.7359,969
06 Aug 2020142.85144.10142.35142.88142.88108,388
05 Aug 2020141.55144.10142.65142.77142.77214,624
04 Aug 2020142.65142.95141.25141.15141.151,122,046
03 Aug 2020141.55142.10138.95140.85140.85156,082
31 Jul 2020139.05140.36138.55139.05139.0557,393
30 Jul 2020142.13141.91137.15137.77137.772,269,618
29 Jul 2020142.23143.25141.50142.23142.23493,453
28 Jul 2020143.85143.30141.30142.40142.40591,437
27 Jul 2020142.75144.10142.20142.75142.75151,321
24 Jul 2020143.82144.50142.10143.80143.80325,129
23 Jul 2020145.98145.90144.50145.98145.98441,137
22 Jul 2020147.68147.90143.90144.55144.55224,171
21 Jul 2020148.10149.00146.75147.95147.95554,246
20 Jul 2020------
17 Jul 2020146.77147.10144.45146.60146.60132,097
16 Jul 2020147.27148.70146.25147.27147.27498,945
15 Jul 2020146.57149.30146.50146.93146.93588,047
14 Jul 2020141.38146.35141.40145.75145.75359,894
13 Jul 2020139.52145.65114.85143.60143.60257,027
10 Jul 2020126.55129.35125.95129.20129.2022,378
09 Jul 2020130.38130.35127.15127.38127.38956,448
08 Jul 2020130.38130.55128.65129.93129.9390,841
07 Jul 2020132.52132.85130.55131.07131.0754,533
06 Jul 2020132.40134.50132.45133.80133.8024,433
03 Jul 2020131.27131.35128.85129.75129.7570,175
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...