UK markets closed

DNB Bank ASA (0O84.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
210.32+0.38 (+0.18%)
At close: 06:45PM BST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024211.60211.90209.60210.32210.32560,634
18 Apr 2024213.00213.00209.10209.94209.944,565,846
17 Apr 2024212.10213.50212.10212.65212.65485,104
16 Apr 2024213.50215.30211.68215.28215.282,255,415
15 Apr 2024215.60216.40214.80216.32216.32192,816
12 Apr 2024215.40217.49215.40216.16216.16326,681
11 Apr 2024218.80218.80213.77213.83213.83350,730
10 Apr 2024215.60220.00215.60218.80218.802,671,172
09 Apr 2024217.20218.10216.40216.98216.981,962,698
08 Apr 2024216.80217.40214.20216.69216.69216,291
05 Apr 2024212.80216.40212.40214.71214.71291,364
04 Apr 2024217.70217.70213.07214.26214.26450,839
03 Apr 2024214.90217.80214.76215.08215.08777,410
02 Apr 2024216.30216.98214.90216.77216.77330,235
28 Mar 2024214.37214.37214.37214.37214.37-
27 Mar 2024214.10215.70213.30214.37214.37437,326
26 Mar 2024212.40214.30212.40214.30214.30631,709
25 Mar 2024213.90214.60211.30212.87212.871,421,805
22 Mar 2024212.90213.60212.30212.94212.94309,256
21 Mar 2024212.90214.10211.90212.51212.51188,956
20 Mar 2024212.20212.62211.50212.56212.56376,651
19 Mar 2024211.00212.60210.40212.00212.00105,694
18 Mar 2024206.70211.11206.70211.08211.081,700,368
15 Mar 2024211.30213.10207.99211.25211.25452,270
14 Mar 2024212.90213.20211.10211.82211.82758,760
13 Mar 2024213.90213.90211.50212.10212.10210,842
12 Mar 2024211.70212.80211.00212.42212.42141,803
11 Mar 2024213.80213.80209.89210.45210.45172,051
08 Mar 2024211.90212.90211.30212.15212.15379,788
07 Mar 2024214.60214.60211.40211.68211.68453,471
06 Mar 2024213.10213.80212.50213.07213.07254,661
05 Mar 2024212.10213.80210.90213.38213.38103,890
04 Mar 2024213.50213.60211.70212.43212.43171,364
01 Mar 2024212.80214.80212.50214.37214.37857,232
29 Feb 2024210.00212.80210.00212.30212.30495,732
28 Feb 2024209.70211.90209.50211.21211.21188,920
27 Feb 2024207.80209.80207.50209.46209.46298,411
26 Feb 2024207.00208.60206.00207.98207.98290,140
23 Feb 2024206.40207.32205.40206.56206.56267,357
22 Feb 2024206.20206.20204.60205.72205.72245,708
21 Feb 2024206.20207.60204.97205.61205.61465,722
20 Feb 2024206.50208.61206.50207.43207.43573,070
19 Feb 2024207.10207.50204.80206.76206.761,276,237
16 Feb 2024204.50206.60204.10206.42206.42563,119
15 Feb 2024204.00204.64203.00203.42203.42135,479
14 Feb 2024202.70205.30202.20204.79204.79315,899
13 Feb 2024201.90203.00201.40202.02202.02520,027
12 Feb 2024199.55202.60199.55201.41201.41170,689
09 Feb 2024199.75202.60199.75200.42200.4283,224
08 Feb 2024201.50204.50200.70201.28201.28249,833
07 Feb 2024203.80207.00202.78202.83202.831,422,283
06 Feb 2024206.00206.60205.10205.80205.80537,881
05 Feb 2024208.10210.00205.38205.40205.40578,787
02 Feb 2024205.60208.20205.40206.93206.93320,628
01 Feb 2024207.30207.30203.80205.73205.73341,085
31 Jan 2024209.80210.00204.53206.17206.17926,301
30 Jan 2024209.40211.50209.40210.20210.20361,354
29 Jan 2024214.80214.80211.70212.57212.57286,774
26 Jan 2024214.60216.58214.60215.00215.00375,343
25 Jan 2024215.60215.60212.40214.70214.70450,791
24 Jan 2024217.00217.00214.28214.30214.30308,907
23 Jan 2024218.40218.40214.30215.29215.29270,920
22 Jan 2024214.10216.60214.10216.14216.14346,369
19 Jan 2024212.40212.80211.60212.04212.04355,717
18 Jan 2024209.30210.90207.50210.42210.42642,525
17 Jan 2024211.50211.50206.60206.68206.68185,884
16 Jan 2024214.00214.40209.84211.83211.83186,055
15 Jan 2024217.30218.20215.80217.55217.55155,157
12 Jan 2024216.00218.30216.00217.50217.50337,022
11 Jan 2024215.40216.80214.98215.39215.39627,015
10 Jan 2024214.20215.30213.90214.50214.5099,450
09 Jan 2024216.90216.90215.50216.29216.29318,505
08 Jan 2024215.60217.12215.30215.90215.90248,537
05 Jan 2024215.40216.50214.80215.71215.71408,821
04 Jan 2024215.40216.72214.22215.30215.30156,421
03 Jan 2024214.90215.40213.40214.64214.64336,294
02 Jan 2024215.20217.30211.90215.59215.59403,924
29 Dec 2023214.50216.00214.50214.51214.5187,710
28 Dec 2023214.30214.40213.00214.00214.0087,155
27 Dec 2023212.50214.30211.70214.30214.3085,829
22 Dec 2023211.80211.80210.30211.10211.101,626,225
21 Dec 2023211.80211.80209.40209.80209.80159,450
20 Dec 2023211.00212.70209.91210.50210.50326,674
19 Dec 2023211.10211.70209.90210.90210.90328,777
18 Dec 2023211.50213.00210.70211.10211.10362,239
15 Dec 2023210.60212.30210.50211.96211.96485,084
14 Dec 2023208.20212.10208.20210.40210.40274,984
13 Dec 2023209.20210.80209.14209.62209.62212,558
12 Dec 2023210.30212.00209.70211.00211.00283,531
11 Dec 2023210.00210.13208.60209.21209.21206,854
08 Dec 2023209.80213.70205.90207.93207.93344,344
07 Dec 2023213.70214.90211.40212.19212.19699,130
06 Dec 2023210.90213.50209.47213.00213.00494,274
05 Dec 2023206.50210.40205.50209.70209.70564,237
04 Dec 2023206.80207.22206.20206.91206.91462,712
01 Dec 2023207.20207.30204.80206.43206.43245,986
30 Nov 2023205.00206.70203.90206.10206.10398,973
29 Nov 2023207.30207.30204.43204.78204.78369,323
28 Nov 2023206.30206.70205.67205.99205.99238,002
27 Nov 2023207.00207.25205.60206.03206.03303,637
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...