UK markets closed

DNB Bank ASA (0O84.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
221.73+2.43 (+1.11%)
At close: 05:33PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024220.90222.50220.60221.73221.7353,897
25 Jul 2024220.40221.00218.20219.30219.3046,138
24 Jul 2024220.60221.20219.90220.68220.68116,244
23 Jul 2024221.60222.30220.90221.87221.8724,895
22 Jul 2024218.60222.20218.50221.91221.91116,432
19 Jul 2024215.00219.10215.00217.79217.7966,702
18 Jul 2024218.40218.50216.60218.30218.3045,819
17 Jul 2024216.00218.90214.80215.78215.7870,741
16 Jul 2024215.70219.20215.70217.62217.6245,948
15 Jul 2024215.80219.70215.80217.13217.13104,474
12 Jul 2024215.60219.00215.60218.24218.2428,594
11 Jul 2024212.80218.00212.40215.60215.60120,037
10 Jul 2024203.20207.00203.20205.18205.1886,409
09 Jul 2024207.80208.00204.50204.95204.9566,125
08 Jul 2024213.10213.10208.80210.24210.24116,249
05 Jul 2024214.80214.80209.60210.33210.3342,709
04 Jul 2024211.30212.40211.30212.06212.06113,290
03 Jul 2024212.20213.80210.10211.20211.2066,647
02 Jul 2024213.50213.50210.60211.29211.29115,253
01 Jul 2024211.70212.50210.30212.16212.1646,969
28 Jun 2024208.10211.00208.00210.50210.50105,163
27 Jun 2024208.50208.50206.60207.99207.9928,886
26 Jun 2024210.00210.90206.10207.57207.57285,966
25 Jun 2024212.30212.30210.10210.30210.3062,735
24 Jun 2024208.50211.40208.10208.47208.4758,142
21 Jun 2024210.60210.60207.90209.27209.27117,236
20 Jun 2024209.30210.90208.40209.81209.81420,519
19 Jun 2024207.50209.10206.70208.30208.30122,277
18 Jun 2024209.40209.40206.00206.60206.6017,900
17 Jun 2024208.20209.90207.90209.49209.4931,081
14 Jun 2024204.50206.40204.00205.20205.2080,115
13 Jun 2024205.20205.40202.90204.25204.2561,706
12 Jun 2024204.40205.80203.20205.20205.20446,400
11 Jun 2024204.00205.40200.90202.60202.60322,130
10 Jun 2024202.00203.00200.10201.25201.25183,944
07 Jun 2024205.10205.10201.60201.80201.8031,686
06 Jun 2024201.60204.30201.60203.04203.04798,674
05 Jun 2024204.10204.30203.00203.18203.18324,954
04 Jun 2024204.80204.80201.50202.36202.3663,916
03 Jun 2024205.40206.50205.00205.00205.00104,801
31 May 2024203.73205.20203.73204.30204.302,672,165
30 May 2024204.90205.00202.40203.90203.9069,908
29 May 2024204.75204.75202.50203.44203.44448,116
28 May 2024205.50206.71205.30206.13206.13371,667
24 May 2024204.30206.60203.40205.64205.64164,549
23 May 2024201.00201.60200.40201.15201.1558,688
22 May 2024200.90202.10199.45199.95199.9537,061
21 May 2024206.70206.70200.70200.70200.70181,602
20 May 2024203.64203.64203.64203.64203.64-
17 May 2024203.64203.64203.64203.64203.64-
16 May 2024202.70203.90202.00203.64203.642,594,327
15 May 2024203.90203.90200.90201.16201.1645,456
14 May 2024206.00206.30203.00204.34204.3427,198
13 May 2024204.60206.50204.10206.01206.012,362,546
10 May 2024204.20204.50203.70204.30204.301,120,480
09 May 2024202.60202.60202.60202.60202.60-
08 May 2024203.50203.50202.10202.60202.60631,523
07 May 2024203.20203.20202.20202.53202.535,417,720
03 May 2024194.90197.73193.10196.75196.756,373,067
02 May 2024196.20193.65193.53193.65193.651,226,005
01 May 2024194.10194.10194.10194.10194.103,686
30 Apr 2024197.05197.05193.40194.44194.441,518,083
30 Apr 202416 Dividend
29 Apr 2024208.00211.20206.30207.60191.60193,977
26 Apr 2024208.20208.80207.40208.10192.066,424,753
25 Apr 2024208.60209.40204.75205.04189.231,278,452
24 Apr 2024209.70210.66205.70207.42191.431,958,924
23 Apr 2024201.50219.10201.50204.00188.281,353,179
22 Apr 2024211.50213.70210.47210.50194.2816,889,812
19 Apr 2024211.60211.90209.60210.32194.11560,634
18 Apr 2024213.00213.00209.10209.94193.764,565,846
17 Apr 2024212.10213.50212.10212.65196.26485,104
16 Apr 2024213.50215.30211.68215.28198.692,255,415
15 Apr 2024215.60216.40214.80216.32199.65192,816
12 Apr 2024215.40217.49215.40216.16199.50326,681
11 Apr 2024218.80218.80213.77213.83197.35350,730
10 Apr 2024215.60220.00215.60218.80201.942,671,172
09 Apr 2024217.20218.10216.40216.98200.261,962,698
08 Apr 2024216.80217.40214.20216.69199.98216,291
05 Apr 2024212.80216.40212.40214.71198.16291,364
04 Apr 2024217.70217.70213.07214.26197.74450,839
03 Apr 2024214.90217.80214.76215.08198.50777,410
02 Apr 2024216.30216.98214.90216.77200.06330,235
28 Mar 2024214.37214.37214.37214.37197.84-
27 Mar 2024214.10215.70213.30214.37197.84437,326
26 Mar 2024212.40214.30212.40214.30197.78631,709
25 Mar 2024213.90214.60211.30212.87196.461,421,805
22 Mar 2024212.90213.60212.30212.94196.53309,256
21 Mar 2024212.90214.10211.90212.51196.13188,956
20 Mar 2024212.20212.62211.50212.56196.18376,651
19 Mar 2024211.00212.60210.40212.00195.67105,694
18 Mar 2024206.70211.11206.70211.08194.811,700,368
15 Mar 2024211.30213.10207.99211.25194.97452,270
14 Mar 2024212.90213.20211.10211.82195.50758,760
13 Mar 2024213.90213.90211.50212.10195.75210,842
12 Mar 2024211.70212.80211.00212.42196.05141,803
11 Mar 2024213.80213.80209.89210.45194.23172,051
08 Mar 2024211.90212.90211.30212.15195.80379,788
07 Mar 2024214.60214.60211.40211.68195.36453,471
06 Mar 2024213.10213.80212.50213.07196.65254,661
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...