DNB Bank ASA (FRA:D1NC)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 23.00 | 23.00 | 22.41 | 22.41 | 22.41 | -4.43% | 14 |
| Oct 21, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 12.74% | 14 |
| Oct 20, 2025 | 22.98 | 23.27 | 20.80 | 20.80 | 20.80 | -9.21% | 750 |
| Oct 17, 2025 | 22.95 | 22.95 | 22.75 | 22.91 | 22.91 | -2.14% | 300 |
| Oct 16, 2025 | 23.26 | 23.42 | 23.26 | 23.41 | 23.41 | 0.13% | 300 |
| Oct 15, 2025 | 23.35 | 23.43 | 23.35 | 23.38 | 23.38 | 0.82% | 300 |
| Oct 14, 2025 | 23.24 | 23.39 | 23.19 | 23.19 | 23.19 | -1.02% | 300 |
| Oct 13, 2025 | 23.48 | 23.65 | 23.43 | 23.43 | 23.43 | -0.51% | 300 |
| Oct 10, 2025 | 23.29 | 23.58 | 23.29 | 23.55 | 23.55 | 1.51% | 300 |
| Oct 9, 2025 | 23.09 | 23.20 | 23.03 | 23.20 | 23.20 | 0.61% | 300 |
| Oct 8, 2025 | 22.84 | 23.06 | 22.84 | 23.06 | 23.06 | 0.57% | 300 |
| Oct 7, 2025 | 23.16 | 23.16 | 22.93 | 22.93 | 22.93 | -1.42% | - |
| Oct 6, 2025 | 23.12 | 23.28 | 23.12 | 23.26 | 23.26 | 0.82% | 300 |
| Oct 3, 2025 | 22.97 | 23.26 | 22.97 | 23.07 | 23.07 | 2.49% | 100 |
| Oct 2, 2025 | 23.31 | 23.31 | 22.51 | 22.51 | 22.51 | -2.68% | 100 |
| Oct 1, 2025 | 23.13 | 23.18 | 23.12 | 23.13 | 23.13 | -0.81% | 1,131 |
| Sep 30, 2025 | 23.27 | 23.33 | 23.27 | 23.32 | 23.32 | -0.55% | - |
| Sep 29, 2025 | 23.50 | 23.50 | 23.34 | 23.45 | 23.45 | 0.69% | 390 |
| Sep 26, 2025 | 22.83 | 23.29 | 22.83 | 23.29 | 23.29 | 1.84% | - |
| Sep 25, 2025 | 22.82 | 22.93 | 22.80 | 22.87 | 22.87 | -0.17% | 105 |
| Sep 24, 2025 | 23.07 | 23.07 | 22.91 | 22.91 | 22.91 | -1.12% | 150 |
| Sep 23, 2025 | 22.80 | 23.23 | 22.80 | 23.17 | 23.17 | 1.62% | 50 |
| Sep 22, 2025 | 23.09 | 23.09 | 22.80 | 22.80 | 22.80 | -1.34% | 500 |
| Sep 19, 2025 | 22.77 | 23.11 | 22.77 | 23.11 | 23.11 | 1.72% | 500 |
| Sep 18, 2025 | 22.90 | 23.04 | 22.72 | 22.72 | 22.72 | -0.92% | 500 |
| Sep 17, 2025 | 23.08 | 23.08 | 22.93 | 22.93 | 22.93 | -1.21% | 500 |
| Sep 16, 2025 | 23.29 | 23.29 | 23.16 | 23.21 | 23.21 | -0.26% | 500 |
| Sep 15, 2025 | 23.09 | 23.27 | 23.09 | 23.27 | 23.27 | 0.95% | 265 |
| Sep 12, 2025 | 22.91 | 23.05 | 22.88 | 23.05 | 23.05 | 0.92% | 265 |
| Sep 11, 2025 | 22.91 | 22.96 | 22.84 | 22.84 | 22.84 | -0.31% | 265 |
| Sep 10, 2025 | 22.87 | 22.91 | 22.71 | 22.91 | 22.91 | 1.96% | 265 |
| Sep 9, 2025 | 22.50 | 22.50 | 22.42 | 22.47 | 22.47 | 0.13% | 265 |
| Sep 8, 2025 | 22.51 | 22.51 | 22.42 | 22.44 | 22.44 | -0.49% | 265 |
| Sep 5, 2025 | 22.58 | 22.58 | 22.45 | 22.55 | 22.55 | 0.09% | 265 |
| Sep 4, 2025 | 22.29 | 22.53 | 22.29 | 22.53 | 22.53 | 0.40% | 265 |
| Sep 3, 2025 | 22.70 | 22.70 | 22.33 | 22.44 | 22.44 | -0.97% | 265 |
| Sep 2, 2025 | 22.81 | 22.81 | 22.66 | 22.66 | 22.66 | 0.04% | 300 |
| Sep 1, 2025 | 22.52 | 22.66 | 22.52 | 22.65 | 22.65 | 0.31% | 300 |
| Aug 29, 2025 | 22.55 | 22.58 | 22.42 | 22.58 | 22.58 | -0.27% | 300 |
| Aug 28, 2025 | 23.07 | 23.07 | 22.64 | 22.64 | 22.64 | -0.44% | 450 |
| Aug 27, 2025 | 23.20 | 23.20 | 22.74 | 22.74 | 22.74 | -0.92% | 450 |
| Aug 26, 2025 | 23.14 | 23.17 | 22.95 | 22.95 | 22.95 | -1.38% | 450 |
| Aug 25, 2025 | 23.04 | 23.27 | 23.04 | 23.27 | 23.27 | 0.74% | 450 |
| Aug 22, 2025 | 23.03 | 23.16 | 23.03 | 23.10 | 23.10 | 0.26% | 450 |
| Aug 21, 2025 | 22.83 | 23.04 | 22.83 | 23.04 | 23.04 | 1.95% | 450 |
| Aug 20, 2025 | 22.29 | 22.60 | 22.29 | 22.60 | 22.60 | 0.13% | 450 |
| Aug 19, 2025 | 22.44 | 22.57 | 22.44 | 22.57 | 22.57 | 0.71% | 340 |
| Aug 18, 2025 | 22.56 | 22.56 | 22.40 | 22.41 | 22.41 | -1.15% | 1,100 |
| Aug 15, 2025 | 22.68 | 22.79 | 22.67 | 22.67 | 22.67 | 0.40% | 1,100 |
| Aug 14, 2025 | 22.40 | 22.59 | 22.40 | 22.58 | 22.58 | 0.94% | 1,100 |