DNB Bank ASA (FRA:D1NC)
Germany flag Germany · Delayed Price · Currency is EUR
23.32
-0.13 (-0.55%)
Last updated: Sep 30, 2025, 3:29 PM CET

DNB Bank ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202523.2723.3323.2723.33--0.51%-
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
Sep 22, 202523.0923.0922.8022.8022.80-1.34%-
Sep 19, 202522.7723.1122.7723.1123.111.72%-
Sep 18, 202522.9023.0422.7222.7222.72-0.92%-
Sep 17, 202523.0823.0822.9322.9322.93-1.21%-
Sep 16, 202523.2923.2923.1623.2123.21-0.26%500
Sep 15, 202523.0923.2723.0923.2723.270.95%-
Sep 12, 202522.9123.0522.8823.0523.050.92%-
Sep 11, 202522.9122.9622.8422.8422.84-0.31%-
Sep 10, 202522.8722.9122.7122.9122.911.96%-
Sep 9, 202522.5022.5022.4222.4722.470.13%-
Sep 8, 202522.5122.5122.4222.4422.44-0.49%-
Sep 5, 202522.5822.5822.4522.5522.550.09%-
Sep 4, 202522.2922.5322.2922.5322.530.40%-
Sep 3, 202522.7022.7022.3322.4422.44-0.97%265
Sep 2, 202522.8122.8122.6622.6622.660.04%-
Sep 1, 202522.5222.6622.5222.6522.650.31%-
Aug 29, 202522.5522.5822.4222.5822.58-0.27%300
Aug 28, 202523.0723.0722.6422.6422.64-0.44%-
Aug 27, 202523.2023.2022.7422.7422.74-0.92%-
Aug 26, 202523.1423.1722.9522.9522.95-1.38%-
Aug 25, 202523.0423.2723.0423.2723.270.74%-
Aug 22, 202523.0323.1623.0323.1023.100.26%-
Aug 21, 202522.8323.0422.8323.0423.041.95%-
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%-
Aug 15, 202522.6822.7922.6722.6722.670.40%-
Aug 14, 202522.4022.5922.4022.5822.580.94%-
Aug 13, 202522.3822.3822.2922.3722.370.22%-
Aug 12, 202522.4622.4622.3222.3222.32-0.22%-
Aug 11, 202522.2522.3722.2522.3722.370.31%-
Aug 8, 202522.3022.3022.2422.3022.300.13%-
Aug 7, 202522.3222.3222.1522.2722.270.04%1,100
Aug 6, 202522.1322.3022.1322.2622.260.36%-
Aug 5, 202522.3322.3322.1722.1822.180.14%-
Aug 4, 202521.9222.1521.9222.1522.150.36%-
Aug 1, 202522.0322.0922.0322.0722.07-0.94%-
Jul 31, 202522.3822.3822.1222.2822.280.77%-
Jul 30, 202521.9422.1521.9422.1122.110.45%-
Jul 29, 202521.9522.0121.9222.0122.010.05%-
Jul 28, 202521.6522.1221.6522.0022.001.62%25
Jul 25, 202521.8821.8821.6521.6521.65-1.28%-
Jul 24, 202521.9822.0021.9321.9321.93-0.32%1,131
Jul 23, 202521.9322.0021.8122.0022.001.48%150