UK markets closed

DNB Bank ASA (0O84.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
186.10-0.90 (-0.48%)
At close: 08:02AM BST
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 2024215.80219.70215.80217.13217.13104,474
12 Jul 2024215.60219.00215.60218.24218.2428,595
11 Jul 2024212.80218.00212.40215.60215.60120,037
10 Jul 2024203.20207.00203.20205.18205.1886,409
09 Jul 2024207.80208.00204.50204.95204.9566,126
08 Jul 2024213.10213.10208.80210.24210.24116,250
05 Jul 2024214.80214.80209.60210.33210.3342,710
04 Jul 2024211.30212.40211.30212.06212.06113,291
03 Jul 2024212.20213.80210.10211.38211.3866,647
02 Jul 2024213.50213.50210.60211.29211.29115,253
01 Jul 2024211.70212.50210.30212.16212.1646,970
28 Jun 2024208.10211.00208.00210.50210.50105,163
27 Jun 2024208.50208.50206.60207.99207.9928,887
26 Jun 2024210.00210.90206.10207.57207.57285,969
25 Jun 2024212.30212.30210.10210.30210.3062,736
24 Jun 2024208.50211.40208.10208.47208.4758,143
21 Jun 2024210.60210.60207.90209.27209.27117,236
20 Jun 2024209.30210.90208.40209.81209.81420,520
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 2024204.40205.80203.20205.20205.20446,401
11 Jun 2024204.00205.40200.90202.60202.60322,130
10 Jun 2024202.00203.00200.10201.25201.25183,945
07 Jun 2024205.10205.10201.60201.80201.8031,687
06 Jun 2024201.60204.30201.60203.04203.04798,675
05 Jun 2024204.10204.30203.00203.18203.18324,954
04 Jun 2024204.80204.80201.50202.36202.3663,917
03 Jun 2024205.40206.50205.00205.00205.00104,801
31 May 2024203.73205.20203.73204.30204.302,672,166
30 May 2024204.90205.00202.40203.90203.9069,909
29 May 2024204.75204.75202.50203.44203.44448,117
28 May 2024205.50206.71205.30206.13206.13371,668
24 May 2024204.30206.60203.40205.64205.64164,549
23 May 2024201.00201.60200.40201.15201.1558,689
22 May 2024200.90202.10199.45199.95199.9537,061
21 May 2024206.70206.70200.70200.70200.70181,602
20 May 2024------
17 May 2024------
16 May 2024202.70203.90202.00203.64203.642,594,328
15 May 2024203.90203.90200.90201.46201.4645,358
14 May 2024206.00206.30203.00204.34204.3427,198
13 May 2024204.60206.50204.10206.01206.012,362,546
10 May 2024204.20204.50203.70204.30204.301,120,481
09 May 2024------
08 May 2024203.50203.50202.10202.60202.60631,524
07 May 2024203.20203.20202.20202.53202.535,417,720
03 May 2024194.90197.73193.10195.49195.496,372,768
02 May 2024196.20196.20192.65194.30194.301,210,950
01 May 2024194.10194.10194.10194.10194.103,686
30 Apr 2024197.05197.05193.40194.22194.221,516,973
30 Apr 202416 Dividend
29 Apr 2024208.00211.20206.30207.20191.20193,978
26 Apr 2024208.20208.80207.40207.77191.726,424,753
25 Apr 2024208.60209.40204.75205.04189.201,278,452
24 Apr 2024209.70210.66205.70207.42191.401,958,924
23 Apr 2024201.50219.10201.50204.00188.251,353,180
22 Apr 2024211.50213.70210.47212.16195.7716,889,810
19 Apr 2024211.60211.90209.60210.32194.08560,634
18 Apr 2024213.00213.00209.10209.94193.734,565,846
17 Apr 2024212.10213.50212.10212.65196.23485,105
16 Apr 2024213.50215.30211.68215.28198.652,255,416
15 Apr 2024215.60216.40214.80216.32199.62192,817
12 Apr 2024215.40217.49215.40216.16199.47326,681
11 Apr 2024218.80218.80213.77213.83197.32350,730
10 Apr 2024215.60220.00215.60218.80201.912,671,172
09 Apr 2024217.20218.10216.40216.98200.221,962,698
08 Apr 2024216.80217.40214.20216.69199.95216,292
05 Apr 2024212.80216.40212.40214.71198.13291,364
04 Apr 2024217.70217.70213.07214.26197.71450,840
03 Apr 2024214.90217.80214.76215.08198.47777,410
02 Apr 2024216.30216.98214.90216.77200.03330,235
28 Mar 2024------
27 Mar 2024214.10215.70213.30214.37197.81437,327
26 Mar 2024212.40214.30212.40214.30197.75631,710
25 Mar 2024213.90214.60211.30212.87196.431,421,805
22 Mar 2024212.90213.60212.30212.94196.50309,257
21 Mar 2024212.90214.10211.90212.92196.48188,956
20 Mar 2024212.20212.62211.50212.56196.15376,652
19 Mar 2024211.00212.60210.40212.00195.63105,694
18 Mar 2024206.70211.11206.70211.08194.781,700,368
15 Mar 2024211.30213.10207.99208.36192.27123,536
14 Mar 2024212.90213.20211.10211.82195.46758,760
13 Mar 2024213.90213.90211.50212.10195.72210,842
12 Mar 2024211.70212.80211.00212.01195.6458,125
11 Mar 2024213.80213.80209.89210.45194.20172,051
08 Mar 2024211.90212.90211.30211.97195.60138,962
07 Mar 2024214.60214.60211.40211.68195.33453,471
06 Mar 2024213.10213.80212.50213.07196.62254,661
05 Mar 2024212.10213.80210.90213.38196.90103,890
04 Mar 2024213.50213.60211.70212.43196.03171,365
01 Mar 2024212.80214.80212.50214.37197.81857,233
29 Feb 2024210.00212.80210.00212.30195.91495,733
28 Feb 2024209.70211.90209.50211.21194.90188,921
27 Feb 2024207.80209.80207.50209.46193.28298,412
26 Feb 2024207.00208.60206.00207.98191.92290,140
23 Feb 2024206.40207.32205.40206.56190.61267,357
22 Feb 2024206.20206.20204.60205.72189.83245,709
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...