DNB Bank ASA (DNBO.XC)
Cboe UK - Cboe UK Real-time price. Currency in NOK
Add to watchlist
As of 02:54PM BST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
| 25 Jun 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
| 24 Jun 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
| 21 Jun 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
| 20 Jun 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | 36 |
| 19 Jun 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 18 Jun 2024 | 207.50 | 207.50 | 206.10 | 207.40 | 207.40 | 10 |
| 17 Jun 2024 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | 33 |
| 14 Jun 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | 622 |
| 13 Jun 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - |
| 12 Jun 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - |
| 11 Jun 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - |
| 10 Jun 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | 665 |
| 07 Jun 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 06 Jun 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 05 Jun 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 45 |
| 04 Jun 2024 | 206.05 | 206.05 | 206.05 | 206.05 | 206.05 | - |
| 03 Jun 2024 | 206.05 | 206.05 | 206.05 | 206.05 | 206.05 | - |
| 31 May 2024 | 206.05 | 206.05 | 206.05 | 206.05 | 206.05 | - |
| 30 May 2024 | 206.05 | 206.05 | 206.05 | 206.05 | 206.05 | - |
| 29 May 2024 | 206.05 | 206.05 | 206.05 | 206.05 | 206.05 | - |
| 28 May 2024 | 206.05 | 206.05 | 206.05 | 206.05 | 206.05 | 610 |
| 24 May 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 23 May 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 22 May 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 21 May 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 20 May 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 17 May 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 16 May 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 15 May 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 14 May 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 13 May 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 10 May 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 09 May 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 08 May 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 07 May 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 03 May 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 02 May 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 01 May 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 30 Apr 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 30 Apr 2024 | 16 Dividend | |||||
| 29 Apr 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 191.40 | - |
| 26 Apr 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 191.40 | - |
| 25 Apr 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 191.40 | - |
| 24 Apr 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 191.40 | 781 |
| 23 Apr 2024 | 211.65 | 211.65 | 211.65 | 211.65 | 195.32 | - |
| 22 Apr 2024 | 211.65 | 211.65 | 211.65 | 211.65 | 195.32 | 625 |
| 19 Apr 2024 | 210.95 | 210.95 | 210.95 | 210.95 | 194.68 | - |
| 18 Apr 2024 | 212.70 | 212.70 | 210.85 | 210.95 | 194.68 | 2,778 |
| 17 Apr 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 199.43 | - |
| 16 Apr 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 199.43 | - |
| 15 Apr 2024 | 215.40 | 216.10 | 215.40 | 216.10 | 199.43 | 7 |
| 12 Apr 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 197.31 | - |
| 11 Apr 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 197.31 | - |
| 10 Apr 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 197.31 | - |
| 09 Apr 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 197.31 | - |
| 08 Apr 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 197.31 | - |
| 05 Apr 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 197.31 | - |
| 04 Apr 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 197.31 | - |
| 03 Apr 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 197.31 | - |
| 02 Apr 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 197.31 | - |
| 28 Mar 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 197.31 | - |
| 27 Mar 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 197.31 | - |
| 26 Mar 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 197.31 | 108 |
| 25 Mar 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 195.92 | - |
| 22 Mar 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 195.92 | - |
| 21 Mar 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 195.92 | - |
| 20 Mar 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 195.92 | 1 |
| 19 Mar 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 195.18 | - |
| 18 Mar 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 195.18 | - |
| 15 Mar 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 195.18 | - |
| 14 Mar 2024 | 212.70 | 212.80 | 211.50 | 211.50 | 195.18 | 8 |
| 13 Mar 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 189.92 | - |
| 12 Mar 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 189.92 | - |
| 11 Mar 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 189.92 | - |
| 08 Mar 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 189.92 | - |
| 07 Mar 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 189.92 | - |
| 06 Mar 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 189.92 | - |
| 05 Mar 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 189.92 | - |
| 04 Mar 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 189.92 | - |
| 01 Mar 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 189.92 | - |
| 29 Feb 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 189.92 | - |
| 28 Feb 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 189.92 | - |
| 27 Feb 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 189.92 | - |
| 26 Feb 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 189.92 | - |
| 23 Feb 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 189.92 | - |
| 22 Feb 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 189.92 | - |
| 21 Feb 2024 | 205.90 | 206.40 | 205.80 | 205.80 | 189.92 | 3 |
| 20 Feb 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 189.19 | - |
| 19 Feb 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 189.19 | - |
| 16 Feb 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 189.19 | - |
| 15 Feb 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 189.19 | - |
| 14 Feb 2024 | 205.05 | 205.05 | 205.00 | 205.00 | 189.19 | 516 |
| 13 Feb 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 184.94 | - |
| 12 Feb 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 184.94 | - |
| 09 Feb 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 184.94 | 352 |
| 08 Feb 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 195.46 | - |
| 07 Feb 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 195.46 | - |
| 06 Feb 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 195.46 | - |
| 05 Feb 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 195.46 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.