DNB Bank ASA (FRA:D1NC)
Germany flag Germany · Delayed Price · Currency is EUR
20.80
-2.11 (-9.21%)
Last updated: Oct 20, 2025, 4:20 PM CET

DNB Bank ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202523.0023.0022.4122.4122.41-4.43%14
Oct 21, 202523.4523.4523.4523.4523.4512.74%14
Oct 20, 202522.9823.2720.8020.8020.80-9.21%750
Oct 17, 202522.9522.9522.7522.9122.91-2.14%300
Oct 16, 202523.2623.4223.2623.4123.410.13%300
Oct 15, 202523.3523.4323.3523.3823.380.82%300
Oct 14, 202523.2423.3923.1923.1923.19-1.02%300
Oct 13, 202523.4823.6523.4323.4323.43-0.51%300
Oct 10, 202523.2923.5823.2923.5523.551.51%300
Oct 9, 202523.0923.2023.0323.2023.200.61%300
Oct 8, 202522.8423.0622.8423.0623.060.57%300
Oct 7, 202523.1623.1622.9322.9322.93-1.42%-
Oct 6, 202523.1223.2823.1223.2623.260.82%300
Oct 3, 202522.9723.2622.9723.0723.072.49%100
Oct 2, 202523.3123.3122.5122.5122.51-2.68%100
Oct 1, 202523.1323.1823.1223.1323.13-0.81%1,131
Sep 30, 202523.2723.3323.2723.3223.32-0.55%-
Sep 29, 202523.5023.5023.3423.4523.450.69%390
Sep 26, 202522.8323.2922.8323.2923.291.84%-
Sep 25, 202522.8222.9322.8022.8722.87-0.17%105
Sep 24, 202523.0723.0722.9122.9122.91-1.12%150
Sep 23, 202522.8023.2322.8023.1723.171.62%50
Sep 22, 202523.0923.0922.8022.8022.80-1.34%500
Sep 19, 202522.7723.1122.7723.1123.111.72%500
Sep 18, 202522.9023.0422.7222.7222.72-0.92%500
Sep 17, 202523.0823.0822.9322.9322.93-1.21%500
Sep 16, 202523.2923.2923.1623.2123.21-0.26%500
Sep 15, 202523.0923.2723.0923.2723.270.95%265
Sep 12, 202522.9123.0522.8823.0523.050.92%265
Sep 11, 202522.9122.9622.8422.8422.84-0.31%265
Sep 10, 202522.8722.9122.7122.9122.911.96%265
Sep 9, 202522.5022.5022.4222.4722.470.13%265
Sep 8, 202522.5122.5122.4222.4422.44-0.49%265
Sep 5, 202522.5822.5822.4522.5522.550.09%265
Sep 4, 202522.2922.5322.2922.5322.530.40%265
Sep 3, 202522.7022.7022.3322.4422.44-0.97%265
Sep 2, 202522.8122.8122.6622.6622.660.04%300
Sep 1, 202522.5222.6622.5222.6522.650.31%300
Aug 29, 202522.5522.5822.4222.5822.58-0.27%300
Aug 28, 202523.0723.0722.6422.6422.64-0.44%450
Aug 27, 202523.2023.2022.7422.7422.74-0.92%450
Aug 26, 202523.1423.1722.9522.9522.95-1.38%450
Aug 25, 202523.0423.2723.0423.2723.270.74%450
Aug 22, 202523.0323.1623.0323.1023.100.26%450
Aug 21, 202522.8323.0422.8323.0423.041.95%450
Aug 20, 202522.2922.6022.2922.6022.600.13%450
Aug 19, 202522.4422.5722.4422.5722.570.71%340
Aug 18, 202522.5622.5622.4022.4122.41-1.15%1,100
Aug 15, 202522.6822.7922.6722.6722.670.40%1,100
Aug 14, 202522.4022.5922.4022.5822.580.94%1,100