Skip to main content
logo
DNB Bank ASA (FRA:D1NC)
Germany flag Germany · Delayed Price · Currency is EUR
26.42
+0.19 (0.72%)
Last updated: Jun 3, 2026, 3:25 PM CET

FRA:D1NC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202626.7626.7626.2326.2326.23-1.06%580
Jun 1, 202626.6926.6926.5126.5126.51-1.05%-
May 29, 202626.8226.8726.7926.7926.79-1.87%-
May 28, 202626.8827.3026.7427.3027.301.45%300
May 27, 202626.8626.9126.6926.9126.91-1.03%175
May 26, 202627.5827.5827.1927.1927.19-0.55%150
May 25, 202627.1527.8227.1527.3427.340.22%150
May 22, 202627.1727.2827.1027.2827.280.66%205
May 21, 202626.8727.1126.8727.1027.101.16%275
May 20, 202626.5226.7926.5226.7926.79-0.04%-
May 19, 202626.5626.8026.5026.8026.802.02%1,607
May 18, 202626.3226.3226.0026.2726.271.31%506
May 15, 202625.3525.9925.3525.9325.93-0.23%200
May 14, 202626.0626.0625.7225.9925.991.37%360
May 13, 202625.7825.8125.6425.6425.64-0.19%-
May 12, 202625.7925.8725.6925.6925.69-0.93%420
May 11, 202626.1426.1425.9325.9325.930.23%-
May 8, 202625.6025.8725.6025.8725.87-0.54%-
May 7, 202625.6626.0125.6626.0126.010.62%-
May 6, 202625.9025.9025.6125.8525.850.19%140
May 5, 202625.6525.8025.6525.8025.800.51%-
May 4, 202625.7125.7825.6725.6725.670.23%-
Apr 30, 202625.4525.6125.4225.6125.61-0.04%-
Apr 29, 202625.4625.6225.3825.6225.62-0.08%-
Apr 28, 202625.4325.7325.4325.6425.640.43%1
Apr 27, 202625.6125.6625.4425.5325.530.87%308
Apr 24, 202625.6725.6725.3125.3125.31-0.71%300
Apr 23, 202625.8325.8325.4925.4925.49-4.28%-
Apr 22, 202626.6526.7426.6026.6326.630.52%4
Apr 21, 202627.8028.1327.8028.1326.491.44%-
Apr 20, 202627.6827.8027.6827.7326.111.06%20
Apr 17, 202627.7327.7727.4427.4425.84-1.68%-
Apr 16, 202627.9027.9127.8027.9126.28-0.29%70
Apr 15, 202628.1228.1227.9927.9926.36-0.46%-
Apr 14, 202627.9528.1227.9528.1226.481.55%-
Apr 13, 202627.8227.8627.6927.6926.08-0.36%-
Apr 10, 202627.9027.9527.7927.7926.17-0.61%12
Apr 9, 202627.6427.9627.5927.9626.331.86%130
Apr 8, 202627.2627.4527.2027.4525.850.55%-
Apr 7, 202627.8027.8027.2727.3025.712.40%129
Apr 2, 202626.4726.6626.4726.6625.11-2.81%-
Apr 1, 202627.0027.8126.9827.4325.832.27%1,090
Mar 31, 202626.4426.8226.4226.8225.262.60%1,010
Mar 30, 202625.6126.1425.6126.1424.621.20%200
Mar 27, 202626.3226.3225.8325.8324.33-0.73%-
Mar 26, 202625.8526.0225.8526.0224.500.58%2,705
Mar 25, 202625.8925.8925.7925.8724.361.33%62
Mar 24, 202625.8025.8025.5325.5324.04-1.47%-
Mar 23, 202626.0326.0325.8825.9124.40-2.63%-
Mar 20, 202627.1727.1726.6126.6125.06-0.60%-