Skip to main content
logo
DNB Bank ASA (FRA:D1NC)
Germany flag Germany · Delayed Price · Currency is EUR
22.86
-0.06 (-0.26%)
Last updated: Dec 1, 2025, 3:29 PM CET

DNB Bank ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Nov 14, 202522.5822.7022.4222.4222.42-2.01%-
Nov 13, 202523.2723.2722.5022.8822.880.13%1
Nov 12, 202522.3022.8522.3022.8522.851.87%-
Nov 11, 202522.2922.4322.2922.4322.430.99%-
Nov 10, 202522.2922.2922.1422.2122.211.79%-
Nov 7, 202522.2722.2721.8221.8221.82-1.80%-
Nov 6, 202522.4122.4122.2222.2222.220.05%-
Nov 5, 202522.1322.2422.1322.2122.21-0.31%-
Nov 4, 202522.3222.3222.2122.2822.28-0.93%-
Nov 3, 202522.1322.4922.1322.4922.491.44%-
Oct 31, 202522.4722.4722.1722.1722.17-0.81%-
Oct 30, 202522.4922.4922.2822.3522.35-0.53%-
Oct 29, 202522.3222.4722.3222.4722.470.72%-
Oct 28, 202522.5422.5422.3122.3122.31-1.06%450
Oct 27, 202522.4622.5522.3322.5522.551.08%-
Oct 24, 202522.5522.5522.1022.3122.31-0.53%1,732
Oct 23, 202522.1822.5722.1822.4322.430.09%1,000
Oct 22, 202523.0023.0022.4122.4122.41-4.43%-
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%-
Oct 16, 202523.2623.4223.2623.4123.410.13%-
Oct 15, 202523.3523.4323.3523.3823.380.82%-
Oct 14, 202523.2423.3923.1923.1923.19-1.02%-
Oct 13, 202523.4823.6523.4323.4323.43-0.51%-
Oct 10, 202523.2923.5823.2923.5523.551.51%-
Oct 9, 202523.0923.2023.0323.2023.200.61%-
Oct 8, 202522.8423.0622.8423.0623.060.57%-
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%-
Oct 2, 202523.3123.3122.5122.5122.51-2.68%100
Oct 1, 202523.1323.1823.1223.1323.13-0.81%508
Sep 30, 202523.2723.3323.2723.3223.32-0.55%-
Sep 29, 202523.5023.5023.3423.4523.450.69%-
Sep 26, 202522.8323.2922.8323.2923.291.84%-
Sep 25, 202522.8222.9322.8022.8722.87-0.17%-
Sep 24, 202523.0723.0722.9122.9122.91-1.12%-
Sep 23, 202522.8023.2322.8023.1723.171.62%50