DNB Bank ASA (FRA:D1NC)
Germany · Delayed Price · Currency is EUR 22.47
+0.03 (0.13%)
Last updated: Sep 9, 2025, 3:29 PM CET
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22.50 | 22.50 | 22.42 | 22.47 | - | 0.13% | - |
| Sep 8, 2025 | 22.51 | 22.51 | 22.42 | 22.44 | - | -0.49% | 265 |
| Sep 5, 2025 | 22.58 | 22.58 | 22.45 | 22.55 | - | 0.09% | 265 |
| Sep 4, 2025 | 22.29 | 22.53 | 22.29 | 22.53 | - | 0.40% | 265 |
| Sep 3, 2025 | 22.70 | 22.70 | 22.33 | 22.44 | - | -0.97% | 265 |
| Sep 2, 2025 | 22.81 | 22.81 | 22.66 | 22.66 | - | 0.04% | 300 |
| Sep 1, 2025 | 22.52 | 22.66 | 22.52 | 22.65 | - | 0.31% | 300 |
| Aug 29, 2025 | 22.55 | 22.58 | 22.42 | 22.58 | - | -0.27% | 300 |
| Aug 28, 2025 | 23.07 | 23.07 | 22.64 | 22.64 | - | -0.44% | 450 |
| Aug 27, 2025 | 23.20 | 23.20 | 22.74 | 22.74 | - | -0.92% | 450 |
| Aug 26, 2025 | 23.14 | 23.17 | 22.95 | 22.95 | - | -1.38% | - |
| Aug 25, 2025 | 23.04 | 23.27 | 23.04 | 23.27 | - | 0.74% | - |
| Aug 22, 2025 | 23.03 | 23.16 | 23.03 | 23.10 | - | 0.26% | 450 |
| Aug 21, 2025 | 22.83 | 23.04 | 22.83 | 23.04 | - | 1.95% | 450 |
| Aug 20, 2025 | 22.29 | 22.60 | 22.29 | 22.60 | - | 0.13% | 450 |
| Aug 19, 2025 | 22.44 | 22.57 | 22.44 | 22.57 | - | 0.71% | 340 |
| Aug 18, 2025 | 22.56 | 22.56 | 22.40 | 22.41 | - | -1.15% | 1,100 |
| Aug 15, 2025 | 22.68 | 22.79 | 22.67 | 22.67 | - | 0.40% | 1,100 |
| Aug 14, 2025 | 22.40 | 22.59 | 22.40 | 22.58 | - | 0.94% | 1,100 |
| Aug 13, 2025 | 22.38 | 22.38 | 22.29 | 22.37 | - | 0.22% | - |
| Aug 12, 2025 | 22.46 | 22.46 | 22.32 | 22.32 | - | -0.22% | 1,100 |
| Aug 11, 2025 | 22.25 | 22.37 | 22.25 | 22.37 | - | 0.31% | 1,100 |
| Aug 8, 2025 | 22.30 | 22.30 | 22.24 | 22.30 | - | 0.13% | 1,100 |
| Aug 7, 2025 | 22.32 | 22.32 | 22.15 | 22.27 | - | 0.04% | 1,100 |
| Aug 6, 2025 | 22.13 | 22.30 | 22.13 | 22.26 | - | 0.36% | 25 |
| Aug 5, 2025 | 22.33 | 22.33 | 22.17 | 22.18 | - | 0.14% | 25 |
| Aug 4, 2025 | 21.92 | 22.15 | 21.92 | 22.15 | - | 0.36% | 25 |
| Aug 1, 2025 | 22.03 | 22.09 | 22.03 | 22.07 | - | -0.94% | 25 |
| Jul 31, 2025 | 22.38 | 22.38 | 22.12 | 22.28 | - | 0.77% | - |
| Jul 30, 2025 | 21.94 | 22.15 | 21.94 | 22.11 | - | 0.45% | 25 |
| Jul 29, 2025 | 21.95 | 22.01 | 21.92 | 22.01 | - | 0.05% | 25 |
| Jul 28, 2025 | 21.65 | 22.12 | 21.65 | 22.00 | - | 1.62% | 25 |
| Jul 25, 2025 | 21.88 | 21.88 | 21.65 | 21.65 | - | -1.28% | 1,131 |
| Jul 24, 2025 | 21.98 | 22.00 | 21.93 | 21.93 | - | -0.32% | 1,131 |
| Jul 23, 2025 | 21.93 | 22.00 | 21.81 | 22.00 | - | 1.48% | 150 |
| Jul 22, 2025 | 21.66 | 21.77 | 21.66 | 21.68 | - | -0.14% | 465 |
| Jul 21, 2025 | 21.84 | 21.84 | 21.67 | 21.71 | - | -0.41% | 465 |
| Jul 18, 2025 | 21.70 | 21.80 | 21.63 | 21.80 | - | 1.07% | 465 |
| Jul 17, 2025 | 21.83 | 21.83 | 21.56 | 21.57 | - | -0.78% | 465 |
| Jul 16, 2025 | 21.83 | 22.00 | 21.74 | 21.74 | - | -1.94% | 10 |
| Jul 15, 2025 | 22.33 | 22.33 | 22.12 | 22.17 | - | -1.55% | 10 |
| Jul 14, 2025 | 21.73 | 22.52 | 21.73 | 22.52 | - | 2.46% | 10 |
| Jul 11, 2025 | 23.02 | 23.02 | 21.95 | 21.98 | - | -8.42% | 830 |
| Jul 10, 2025 | 23.82 | 24.00 | 23.79 | 24.00 | - | 0.46% | 92 |
| Jul 9, 2025 | 23.90 | 23.97 | 23.84 | 23.89 | - | 0.13% | - |
| Jul 8, 2025 | 23.67 | 23.90 | 23.67 | 23.86 | - | 0.25% | 92 |
| Jul 7, 2025 | 23.36 | 23.80 | 23.36 | 23.80 | - | 1.36% | 92 |
| Jul 4, 2025 | 23.42 | 23.48 | 23.39 | 23.48 | - | 0.09% | 200 |
| Jul 3, 2025 | 23.36 | 23.46 | 23.20 | 23.46 | - | 0.21% | 200 |
| Jul 2, 2025 | 23.27 | 23.41 | 23.02 | 23.41 | - | 1.43% | - |