DNB Bank ASA (LON:0O84)
London · Delayed Price · Currency is GBP · Price in NOK 267.60
+1.88 (0.71%)
At close: Aug 13, 2025
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 266.50 | 267.70 | 265.50 | 266.41 | 266.41 | 0.26% | 669,042 |
| Aug 12, 2025 | 267.00 | 267.00 | 264.55 | 265.72 | 265.72 | -0.22% | 58,454 |
| Aug 11, 2025 | 266.45 | 267.80 | 266.00 | 266.31 | 266.31 | 0.02% | 62,353 |
| Aug 8, 2025 | 265.50 | 266.80 | 265.20 | 266.26 | 266.26 | 0.49% | 68,060 |
| Aug 7, 2025 | 262.50 | 265.80 | 262.40 | 264.95 | 264.95 | 0.70% | 92,737 |
| Aug 6, 2025 | 263.10 | 265.25 | 263.10 | 263.10 | 263.10 | -0.06% | 81,984 |
| Aug 5, 2025 | 264.05 | 264.90 | 262.40 | 263.25 | 263.25 | 0.27% | 530,575 |
| Aug 4, 2025 | 262.00 | 263.80 | 260.30 | 262.54 | 262.54 | 0.32% | 217,921 |
| Aug 1, 2025 | 261.05 | 262.55 | 257.70 | 261.71 | 261.71 | -0.12% | 275,017 |
| Jul 31, 2025 | 261.30 | 263.40 | 260.70 | 262.03 | 262.03 | 0.67% | 74,179 |
| Jul 30, 2025 | 260.50 | 260.90 | 259.20 | 260.28 | 260.28 | 0.19% | 1,360,022 |
| Jul 29, 2025 | 259.80 | 260.80 | 258.75 | 259.79 | 259.79 | 0.13% | 170,199 |
| Jul 28, 2025 | 260.00 | 261.15 | 259.20 | 259.45 | 259.45 | 0.10% | 257,920 |
| Jul 25, 2025 | 260.90 | 261.10 | 258.00 | 259.18 | 259.18 | -0.85% | 75,357 |
| Jul 24, 2025 | 259.90 | 262.55 | 259.90 | 261.41 | 261.41 | 1.08% | 230,581 |
| Jul 23, 2025 | 259.20 | 259.40 | 257.75 | 258.62 | 258.62 | 0.45% | 952,958 |
| Jul 22, 2025 | 258.80 | 259.95 | 257.00 | 257.47 | 257.47 | 0.02% | 417,715 |
| Jul 21, 2025 | 257.80 | 259.10 | 256.70 | 257.42 | 257.42 | -0.42% | 60,691 |
| Jul 18, 2025 | 258.40 | 259.00 | 257.90 | 258.51 | 258.51 | -0.05% | 598,592 |
| Jul 17, 2025 | 259.70 | 260.50 | 258.00 | 258.64 | 258.64 | -0.74% | 93,538 |
| Jul 16, 2025 | 261.60 | 263.50 | 259.90 | 260.56 | 260.56 | -0.52% | 980,717 |
| Jul 15, 2025 | 264.45 | 264.50 | 260.80 | 261.93 | 261.93 | -0.60% | 95,485 |
| Jul 14, 2025 | 257.80 | 264.10 | 257.80 | 263.50 | 263.50 | 1.09% | 613,578 |
| Jul 11, 2025 | 268.50 | 268.50 | 259.00 | 260.67 | 260.67 | -8.18% | 779,272 |
| Jul 10, 2025 | 282.90 | 284.50 | 281.20 | 283.90 | 283.90 | 0.38% | 189,785 |
| Jul 9, 2025 | 284.10 | 284.40 | 281.60 | 282.81 | 282.81 | 0.20% | 70,353 |
| Jul 8, 2025 | 282.00 | 283.00 | 281.30 | 282.25 | 282.25 | 0.82% | 836,013 |
| Jul 7, 2025 | 279.00 | 281.10 | 278.40 | 279.96 | 279.96 | 0.71% | 145,854 |
| Jul 4, 2025 | 278.20 | 279.15 | 277.10 | 277.98 | 277.98 | 0.33% | 126,352 |
| Jul 3, 2025 | 278.55 | 279.20 | 276.30 | 277.05 | 277.05 | 0.17% | 59,060 |
| Jul 2, 2025 | 275.40 | 278.90 | 273.95 | 276.58 | 276.58 | 0.68% | 127,106 |
| Jul 1, 2025 | 277.80 | 277.80 | 273.70 | 274.72 | 274.72 | -1.15% | 56,144 |
| Jun 30, 2025 | 279.00 | 279.30 | 276.75 | 277.92 | 277.92 | 0.48% | 385,598 |
| Jun 27, 2025 | 275.00 | 277.60 | 274.50 | 276.60 | 276.60 | 0.75% | 76,968 |
| Jun 26, 2025 | 275.30 | 276.20 | 273.40 | 274.53 | 274.53 | -0.25% | 740,753 |
| Jun 25, 2025 | 272.60 | 276.90 | 272.35 | 275.22 | 275.22 | 0.78% | 65,191 |
| Jun 24, 2025 | 273.30 | 274.75 | 272.05 | 273.08 | 273.08 | 0.24% | 1,363,226 |
| Jun 23, 2025 | 274.00 | 274.90 | 270.20 | 272.43 | 272.43 | -0.53% | 137,978 |
| Jun 20, 2025 | 272.55 | 276.90 | 272.55 | 273.89 | 273.89 | 0.70% | 1,589,211 |
| Jun 19, 2025 | 281.10 | 281.10 | 270.50 | 271.99 | 271.99 | -3.25% | 191,099 |
| Jun 18, 2025 | 279.10 | 281.90 | 279.10 | 281.13 | 281.13 | 0.67% | 117,112 |
| Jun 17, 2025 | 281.00 | 281.90 | 278.20 | 279.27 | 279.27 | -0.93% | 90,304 |
| Jun 16, 2025 | 279.30 | 283.05 | 279.30 | 281.89 | 281.89 | 1.37% | 207,636 |
| Jun 13, 2025 | 277.00 | 279.85 | 276.60 | 278.09 | 278.09 | -0.17% | 150,181 |
| Jun 12, 2025 | 277.60 | 280.20 | 277.00 | 278.56 | 278.56 | 0.02% | 248,379 |
| Jun 11, 2025 | 277.90 | 279.45 | 276.80 | 278.51 | 278.51 | 0.64% | 145,056 |
| Jun 10, 2025 | 278.10 | 278.20 | 276.00 | 276.73 | 276.73 | -0.08% | 178,783 |
| Jun 6, 2025 | 276.80 | 277.80 | 276.15 | 276.95 | 276.95 | 0.23% | 63,712 |
| Jun 5, 2025 | 275.40 | 277.00 | 274.50 | 276.30 | 276.30 | 0.77% | 141,587 |
| Jun 4, 2025 | 274.70 | 276.05 | 273.25 | 274.20 | 274.20 | - | 103,578 |