DNB Bank ASA (LON:0O84)
London · Delayed Price · Currency is GBP · Price in NOK 270.93
+1.27 (0.47%)
At close: Oct 3, 2025
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 270.00 | 272.00 | 269.30 | 270.93 | 270.93 | 0.47% | 20,625 |
| Oct 2, 2025 | 270.40 | 270.70 | 268.40 | 269.67 | 269.67 | -0.09% | 108,320 |
| Oct 1, 2025 | 271.70 | 271.70 | 269.90 | 269.90 | 269.90 | -1.21% | 73,387 |
| Sep 30, 2025 | 272.90 | 274.20 | 271.50 | 273.21 | 273.21 | -0.44% | 135,900 |
| Sep 29, 2025 | 273.10 | 274.60 | 272.50 | 274.40 | 274.40 | 1.22% | 270,400 |
| Sep 26, 2025 | 267.60 | 273.30 | 267.40 | 271.08 | 271.08 | 1.28% | 60,873 |
| Sep 25, 2025 | 266.50 | 268.90 | 266.40 | 267.67 | 267.67 | -0.11% | 1,268,839 |
| Sep 24, 2025 | 268.60 | 268.60 | 267.20 | 267.95 | 267.95 | -0.76% | 70,043 |
| Sep 23, 2025 | 268.00 | 271.10 | 267.60 | 270.01 | 270.01 | 0.71% | 291,536 |
| Sep 22, 2025 | 269.40 | 269.50 | 266.50 | 268.10 | 268.10 | -0.72% | 107,359 |
| Sep 19, 2025 | 265.50 | 270.50 | 265.50 | 270.03 | 270.03 | 2.03% | 163,031 |
| Sep 18, 2025 | 266.10 | 267.80 | 263.60 | 264.66 | 264.66 | -0.86% | 196,238 |
| Sep 17, 2025 | 267.90 | 268.00 | 265.40 | 266.96 | 266.96 | -0.86% | 624,897 |
| Sep 16, 2025 | 270.45 | 270.45 | 268.10 | 269.29 | 269.29 | -0.02% | 40,767 |
| Sep 15, 2025 | 267.30 | 270.35 | 267.25 | 269.35 | 269.35 | 1.31% | 91,160 |
| Sep 12, 2025 | 266.20 | 267.70 | 265.00 | 265.87 | 265.87 | -0.09% | 647,782 |
| Sep 11, 2025 | 267.15 | 267.60 | 265.30 | 266.10 | 266.10 | -0.09% | 364,614 |
| Sep 10, 2025 | 263.50 | 267.40 | 263.50 | 266.33 | 266.33 | 1.42% | 272,386 |
| Sep 9, 2025 | 263.70 | 264.00 | 262.30 | 262.60 | 262.60 | -0.45% | 115,929 |
| Sep 8, 2025 | 263.30 | 264.20 | 262.70 | 263.80 | 263.80 | -0.08% | 327,899 |
| Sep 5, 2025 | 266.70 | 266.70 | 262.70 | 264.01 | 264.01 | -0.17% | 133,025 |
| Sep 4, 2025 | 261.90 | 265.40 | 261.90 | 264.46 | 264.46 | 1.18% | 48,802 |
| Sep 3, 2025 | 265.70 | 265.70 | 260.60 | 261.37 | 261.37 | -1.80% | 346,173 |
| Sep 2, 2025 | 266.95 | 267.50 | 265.30 | 266.17 | 266.17 | 0.21% | 154,681 |
| Sep 1, 2025 | 264.90 | 267.20 | 264.80 | 265.60 | 265.60 | 0.37% | 150,836 |
| Aug 29, 2025 | 265.00 | 265.70 | 262.80 | 264.63 | 264.63 | -0.70% | 702,824 |
| Aug 28, 2025 | 268.90 | 269.40 | 265.70 | 266.51 | 266.51 | -0.90% | 32,983 |
| Aug 27, 2025 | 269.80 | 271.20 | 267.30 | 268.93 | 268.93 | -0.98% | 2,042,445 |
| Aug 26, 2025 | 272.30 | 273.50 | 270.50 | 271.60 | 271.60 | -0.86% | 66,013 |
| Aug 25, 2025 | 272.75 | 275.30 | 272.70 | 273.97 | 273.97 | 0.48% | 29,242 |
| Aug 22, 2025 | 273.20 | 273.90 | 272.00 | 272.66 | 272.66 | -0.25% | 59,642 |
| Aug 21, 2025 | 271.20 | 274.20 | 271.20 | 273.36 | 273.36 | 1.22% | 160,115 |
| Aug 20, 2025 | 269.20 | 271.90 | 268.50 | 270.07 | 270.07 | 0.20% | 421,033 |
| Aug 19, 2025 | 267.00 | 269.90 | 267.00 | 269.52 | 269.52 | 1.01% | 141,114 |
| Aug 18, 2025 | 269.20 | 269.20 | 265.80 | 266.82 | 266.82 | -1.48% | 148,239 |
| Aug 15, 2025 | 269.90 | 271.40 | 268.40 | 270.82 | 270.82 | 0.51% | 87,544 |
| Aug 14, 2025 | 267.80 | 269.80 | 267.80 | 269.45 | 269.45 | 1.14% | 108,413 |
| 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 |