Skip to main content
logo
DNB Bank ASA (FRA:D1NC)
Germany flag Germany · Delayed Price · Currency is EUR
28.80
-0.19 (-0.66%)
Last updated: Aug 26, 2026, 3:25 PM CET

FRA:D1NC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202628.8628.8628.7628.76--0.79%-
Aug 25, 202629.0129.0328.9928.9928.990.49%-
Aug 24, 202628.6028.9028.4428.8528.850.10%4,000
Aug 21, 202628.5328.8228.5328.8228.822.16%-
Aug 20, 202628.2428.3428.2128.2128.21-1.09%-
Aug 19, 202628.6928.6928.5228.5228.52-1.14%-
Aug 18, 202628.9628.9628.7028.8528.85-0.14%-
Aug 17, 202628.7128.9628.7128.8928.891.12%175
Aug 14, 202628.4728.6028.4728.5728.57-0.14%-
Aug 13, 202628.4428.6528.4428.6128.611.63%-
Aug 12, 202627.9728.1527.9228.1528.150.86%70
Aug 11, 202628.0028.0027.9127.9127.910.43%-
Aug 10, 202627.8527.8527.7927.7927.79-1.31%120
Aug 7, 202628.0628.1628.0028.1628.160.32%1,250
Aug 6, 202627.9428.0727.9428.0728.070.68%-
Aug 5, 202627.8227.8827.8227.8827.88-0.32%-
Aug 4, 202628.0028.1127.9627.9727.970.97%345
Aug 3, 202627.6627.7027.6327.7027.70-0.43%42
Jul 31, 202627.7527.8527.7227.8227.821.13%350
Jul 30, 202627.1727.5127.1727.5127.511.93%185
Jul 29, 202627.2227.2226.9926.9926.99-0.77%-
Jul 28, 202627.2327.2327.2027.2027.20-0.73%75
Jul 27, 202627.3527.4027.2727.4027.400.29%76
Jul 24, 202626.9727.3226.9727.3227.321.98%35
Jul 23, 202627.1227.1226.7926.7926.79-1.72%-
Jul 22, 202627.0627.2627.0627.2627.262.21%-
Jul 21, 202626.3926.6726.3926.6726.670.04%-
Jul 20, 202627.0027.0026.6626.6626.66-0.78%30
Jul 17, 202626.6226.9326.6226.8726.870.04%70
Jul 16, 202626.5926.8626.5926.8626.861.09%-
Jul 15, 202626.5826.6426.4926.5726.57-0.30%75
Jul 14, 202626.0526.6526.0326.6526.65-0.78%-
Jul 13, 202626.8326.8626.7726.8626.860.41%-
Jul 10, 202626.7726.7726.5726.7526.75-0.82%-
Jul 9, 202626.7326.9726.7326.9726.970.75%100
Jul 8, 202626.6926.7726.6726.7726.77-0.19%296
Jul 7, 202626.7826.8926.7826.8226.821.28%200
Jul 6, 202626.5226.5626.4826.4826.480.23%-
Jul 3, 202626.3526.4226.3526.4226.421.97%-
Jul 2, 202625.9526.2425.9125.9125.91-0.27%70
Jul 1, 202625.9725.9825.9325.9825.98-0.27%-
Jun 30, 202625.8126.0525.8126.0526.050.58%-
Jun 29, 202625.8625.9025.8625.9025.90-0.50%-
Jun 26, 202625.9426.0325.9426.0326.03-190
Jun 25, 202626.1326.2026.0326.0326.03-1.25%-
Jun 24, 202626.3926.4426.3626.3626.36-0.53%431
Jun 23, 202626.7626.7626.5026.5026.50-1.71%-
Jun 22, 202626.7626.9626.7326.9626.962.12%-
Jun 19, 202626.2326.4026.2326.4026.40-0.38%19
Jun 18, 202626.5026.6526.2426.5026.501.15%80