DNB Bank ASA (FRA:D1NC)
Germany · Delayed Price · Currency is EUR 22.07
-0.21 (-0.94%)
Last updated: Aug 1, 2025
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.03 | 22.09 | 22.03 | 22.07 | - | -0.94% | - |
| 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% | - |
| Jul 1, 2025 | 23.49 | 23.49 | 23.08 | 23.08 | - | -1.49% | - |
| Jun 30, 2025 | 23.58 | 23.58 | 23.43 | 23.43 | - | -0.13% | - |
| Jun 27, 2025 | 23.37 | 23.46 | 23.25 | 23.46 | - | 1.12% | 200 |
| Jun 26, 2025 | 23.13 | 23.33 | 23.13 | 23.20 | - | 0.22% | - |
| Jun 25, 2025 | 23.15 | 23.45 | 23.15 | 23.15 | - | -0.30% | - |
| Jun 24, 2025 | 23.53 | 23.53 | 23.22 | 23.22 | - | -0.30% | 200 |
| Jun 23, 2025 | 23.36 | 23.53 | 23.29 | 23.29 | - | -1.19% | 40 |
| Jun 20, 2025 | 23.50 | 23.70 | 23.50 | 23.57 | - | 0.73% | 69 |
| Jun 19, 2025 | 24.27 | 24.38 | 23.40 | 23.40 | - | -3.54% | - |
| Jun 18, 2025 | 24.34 | 24.34 | 24.26 | 24.26 | - | -0.66% | - |
| Jun 17, 2025 | 24.41 | 24.51 | 24.37 | 24.42 | - | -0.41% | - |
| Jun 16, 2025 | 24.39 | 24.57 | 24.39 | 24.52 | - | 2.17% | - |
| Jun 13, 2025 | 23.81 | 24.18 | 23.81 | 24.00 | - | -0.87% | - |
| Jun 12, 2025 | 23.85 | 24.21 | 23.85 | 24.21 | - | 2.15% | - |
| Jun 11, 2025 | 24.06 | 24.06 | 23.70 | 23.70 | - | -0.42% | 40 |
| Jun 10, 2025 | 24.03 | 24.13 | 23.80 | 23.80 | - | - | 69 |
| Jun 9, 2025 | 24.04 | 24.06 | 23.80 | 23.80 | - | -0.83% | - |
| Jun 6, 2025 | 23.93 | 24.00 | 23.93 | 24.00 | - | 0.25% | 69 |
| Jun 5, 2025 | 23.72 | 23.94 | 23.72 | 23.94 | - | 0.93% | 69 |
| Jun 4, 2025 | 23.77 | 23.94 | 23.72 | 23.72 | - | -0.17% | 90 |
| Jun 3, 2025 | 23.83 | 23.83 | 23.75 | 23.76 | - | 0.04% | 90 |
| Jun 2, 2025 | 23.16 | 23.84 | 23.16 | 23.75 | - | -0.71% | 1,600 |
| May 30, 2025 | 23.71 | 23.97 | 23.71 | 23.92 | - | 0.55% | 200 |
| May 29, 2025 | 23.86 | 23.95 | 23.79 | 23.79 | - | 0.13% | 150 |
| May 28, 2025 | 23.90 | 24.00 | 23.76 | 23.76 | - | -1.16% | - |
| May 27, 2025 | 24.01 | 24.27 | 24.01 | 24.04 | - | -0.08% | 150 |
| May 26, 2025 | 24.28 | 24.28 | 24.06 | 24.06 | - | 1.95% | 230 |