Skip to main content
logo
DNB Bank ASA (FRA:D1NC)
Germany flag Germany · Delayed Price · Currency is EUR
25.49
-1.14 (-4.28%)
Last updated: Apr 23, 2026, 3:25 PM CET

FRA:D1NC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202625.8325.8325.7025.70--3.49%-
Apr 22, 202626.6526.7426.6026.6326.63-5.33%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%-
Mar 19, 202627.2427.2426.7726.7725.21--
Mar 18, 202626.6626.7726.6626.7725.211.06%-
Mar 17, 202626.1826.4926.1826.4924.951.38%-
Mar 16, 202625.9426.1325.9426.1324.610.23%700
Mar 13, 202625.9226.2025.9226.0724.550.23%50
Mar 12, 202626.0326.0325.9626.0124.49-0.12%-
Mar 11, 202626.0626.0625.9026.0424.52-0.42%100
Mar 10, 202626.2726.3026.1226.1524.630.77%100
Mar 9, 202625.5325.9625.5325.9524.44-0.50%-
Mar 6, 202626.5526.5526.0826.0824.56-1.44%145
Mar 5, 202626.6026.6126.4626.4624.92-0.45%-
Mar 4, 202626.2226.5826.2226.5825.031.84%100
Mar 3, 202626.7126.7125.9426.1024.58-2.54%100
Mar 2, 202626.3426.7826.3426.7825.22-0.78%255
Feb 27, 202626.9927.0926.9926.9925.420.67%-
Feb 26, 202626.9326.9526.8126.8125.25-0.70%-
Feb 25, 202626.6627.0026.6427.0025.431.81%100
Feb 24, 202626.8226.8226.5226.5224.97-2.10%-
Feb 23, 202627.1427.1727.0927.0925.510.56%-
Feb 20, 202626.5426.9426.5426.9425.371.58%-
Feb 19, 202626.9826.9826.5226.5224.97-1.49%530
Feb 18, 202626.5926.9226.5926.9225.352.36%-
Feb 17, 202626.4726.4726.3026.3024.77-0.57%-
Feb 16, 202626.4126.4526.3926.4524.911.30%188
Feb 13, 202625.9726.1825.9726.1124.59-1.36%-
Feb 12, 202626.3026.4726.3026.4724.931.53%-
Feb 11, 202626.2026.2025.9526.0724.55-0.11%150