Skip to main content
logo
DNB Bank ASA (FRA:D1NC)
Germany flag Germany · Delayed Price · Currency is EUR
24.17
-0.43 (-1.75%)
At close: Jan 30, 2026

DNB Bank ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202623.9624.2123.9624.1724.17-1.75%100
Jan 29, 202624.2024.6023.9124.6024.601.23%1,007
Jan 28, 202624.5124.5124.1924.3024.30-1.10%600
Jan 27, 202624.3924.5724.3224.5724.571.40%1
Jan 26, 202624.2424.2424.1724.2324.230.75%200
Jan 23, 202624.1124.1724.0524.0524.05-1.11%6
Jan 22, 202624.3324.3324.2624.3224.320.83%-
Jan 21, 202623.6524.1223.6024.1224.122.12%1,140
Jan 20, 202623.7023.7123.6223.6223.620.04%-
Jan 19, 202623.7423.8023.6123.6123.61-1.91%40
Jan 16, 202623.9824.1623.9824.0724.070.17%125
Jan 15, 202624.0024.0424.0024.0324.030.29%250
Jan 14, 202623.5523.9623.5523.9623.961.23%-
Jan 13, 202623.7023.7123.6723.6723.670.64%-
Jan 12, 202623.6923.6923.3523.5223.520.04%2,600
Jan 9, 202623.4823.6723.4823.5123.510.38%-
Jan 8, 202623.3123.4423.3123.4223.42-0.26%53
Jan 7, 202623.8123.8123.4823.4823.48-1.34%36
Jan 6, 202623.7923.8523.7923.8023.802.15%700
Jan 5, 202623.8023.8023.3023.3023.30-1.65%-
Jan 2, 202623.3023.6923.3023.6923.69-0.21%-
Dec 30, 202523.2923.7523.2923.7423.740.21%-
Dec 29, 202523.5223.7723.5223.6923.690.30%-
Dec 23, 202523.1623.6223.1623.6223.620.60%-
Dec 22, 202523.1823.6223.1823.4823.480.04%-
Dec 19, 202522.8423.4722.8423.4723.472.09%-
Dec 18, 202522.5322.9922.5322.9922.990.70%-
Dec 17, 202522.8322.9422.8322.8322.83-0.17%-
Dec 16, 202522.8023.1822.8022.8722.87-0.95%-
Dec 15, 202522.7923.1222.7923.0923.090.04%-
Dec 12, 202523.1723.2323.0823.0823.08-0.30%-
Dec 11, 202522.9123.1522.9123.1523.150.61%-
Dec 10, 202523.0623.0622.9823.0123.01-0.35%250
Dec 9, 202522.9523.2522.9523.0923.090.57%110
Dec 8, 202522.8922.9622.8522.9622.96-0.26%252
Dec 5, 202522.8323.0222.8323.0223.021.19%-
Dec 4, 202522.8022.8422.6922.7522.75-2.15%-
Dec 3, 202523.3823.3823.2523.2523.25-0.56%-
Dec 2, 202522.5123.3822.5123.3823.382.27%-
Dec 1, 202523.0023.0022.6022.8622.86-0.26%100
Nov 28, 202522.8922.9222.8722.9222.920.17%-
Nov 27, 202522.3922.8822.3922.8822.881.19%-
Nov 26, 202522.3222.6122.3222.6122.610.94%-
Nov 25, 202522.0522.4022.0522.4022.400.45%-
Nov 24, 202522.1922.4822.1922.3022.30-0.13%-
Nov 21, 202521.8622.3321.8622.3322.33-0.80%-
Nov 20, 202522.0522.5122.0522.5122.511.63%-
Nov 19, 202521.8822.1521.8822.1522.150.32%-
Nov 18, 202522.1022.3522.0822.0822.08-2.08%-
Nov 17, 202521.9922.5521.9922.5522.550.58%-