DNB Bank ASA (LON:0O84)
London · Delayed Price · Currency is GBP · Price in NOK 270.72
+0.29 (0.11%)
At close: Nov 28, 2025
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 271.30 | 271.60 | 270.20 | 270.72 | 270.72 | 0.11% | 289,949 |
| Nov 27, 2025 | 269.30 | 272.00 | 268.70 | 270.42 | 270.42 | 0.53% | 106,838 |
| Nov 26, 2025 | 268.30 | 269.70 | 267.30 | 269.01 | 269.01 | 0.94% | 47,191 |
| Nov 25, 2025 | 265.70 | 267.60 | 264.50 | 266.51 | 266.51 | 0.64% | 69,510 |
| Nov 24, 2025 | 266.90 | 267.30 | 264.40 | 264.81 | 264.81 | 0.21% | 2,396,834 |
| Nov 21, 2025 | 261.50 | 265.20 | 261.00 | 264.24 | 264.24 | -0.02% | 127,245 |
| Nov 20, 2025 | 263.25 | 266.10 | 263.20 | 264.28 | 264.28 | 1.25% | 66,557 |
| Nov 19, 2025 | 261.20 | 262.00 | 259.00 | 261.03 | 261.03 | -0.24% | 212,326 |
| Nov 18, 2025 | 263.20 | 264.40 | 259.70 | 261.65 | 261.65 | -1.27% | 218,695 |
| Nov 17, 2025 | 265.00 | 266.10 | 263.40 | 265.03 | 265.03 | 0.43% | 203,013 |
| Nov 14, 2025 | 268.10 | 268.30 | 263.00 | 263.90 | 263.90 | -1.93% | 105,166 |
| Nov 13, 2025 | 268.20 | 269.20 | 267.00 | 269.10 | 269.10 | 0.39% | 137,616 |
| Nov 12, 2025 | 264.10 | 268.70 | 263.80 | 268.05 | 268.05 | 2.05% | 140,058 |
| Nov 11, 2025 | 261.10 | 263.30 | 261.10 | 262.66 | 262.66 | 1.21% | 504,011 |
| Nov 10, 2025 | 261.10 | 261.50 | 259.20 | 259.51 | 259.51 | 0.17% | 325,813 |
| Nov 7, 2025 | 261.70 | 262.50 | 257.50 | 259.06 | 259.06 | -0.97% | 331,943 |
| Nov 6, 2025 | 262.20 | 263.20 | 260.50 | 261.59 | 261.59 | 0.21% | 310,320 |
| Nov 5, 2025 | 261.20 | 261.90 | 259.70 | 261.04 | 261.04 | 0.26% | 233,197 |
| Nov 4, 2025 | 261.65 | 262.00 | 259.70 | 260.35 | 260.35 | -0.82% | 81,959 |
| Nov 3, 2025 | 259.90 | 262.80 | 259.60 | 262.51 | 262.51 | 1.37% | 72,179 |
| Oct 31, 2025 | 260.35 | 260.60 | 258.00 | 258.96 | 258.96 | -0.64% | 166,526 |
| Oct 30, 2025 | 258.40 | 261.40 | 258.10 | 260.64 | 260.64 | -0.45% | 369,753 |
| Oct 29, 2025 | 260.40 | 262.50 | 259.70 | 261.81 | 261.81 | 0.78% | 87,036 |
| Oct 28, 2025 | 261.90 | 262.10 | 259.50 | 259.80 | 259.80 | -1.07% | 643,542 |
| Oct 27, 2025 | 261.10 | 262.70 | 259.70 | 262.60 | 262.60 | 1.34% | 80,346 |
| Oct 24, 2025 | 259.80 | 261.10 | 258.10 | 259.13 | 259.13 | -0.85% | 244,016 |
| Oct 23, 2025 | 259.60 | 262.90 | 259.30 | 261.36 | 261.36 | 0.19% | 302,966 |
| Oct 22, 2025 | 262.90 | 264.40 | 258.90 | 260.88 | 260.88 | -4.38% | 164,093 |
| Oct 21, 2025 | 273.00 | 274.10 | 271.60 | 272.83 | 272.82 | 0.67% | 202,426 |
| Oct 20, 2025 | 272.00 | 273.20 | 270.50 | 271.00 | 271.00 | 0.68% | 194,278 |
| Oct 17, 2025 | 270.10 | 271.30 | 267.00 | 269.18 | 269.18 | -1.65% | 109,710 |
| Oct 16, 2025 | 275.65 | 275.90 | 272.60 | 273.70 | 273.70 | -0.23% | 177,910 |
| Oct 15, 2025 | 274.10 | 275.80 | 273.75 | 274.33 | 274.33 | 0.56% | 142,114 |
| Oct 14, 2025 | 272.70 | 275.30 | 271.70 | 272.79 | 272.79 | -0.20% | 72,178 |
| Oct 13, 2025 | 276.70 | 277.10 | 272.70 | 273.33 | 273.33 | -0.76% | 139,222 |
| Oct 10, 2025 | 273.80 | 276.90 | 272.90 | 275.42 | 275.42 | 2.42% | 128,584 |
| Oct 9, 2025 | 268.30 | 269.80 | 267.70 | 268.90 | 268.90 | 0.54% | 233,580 |
| Oct 8, 2025 | 266.60 | 268.70 | 266.00 | 267.47 | 267.47 | 0.16% | 157,790 |
| Oct 7, 2025 | 269.50 | 269.50 | 265.00 | 267.03 | 267.03 | -1.32% | 268,704 |
| Oct 6, 2025 | 269.60 | 271.30 | 268.60 | 270.60 | 270.60 | -0.12% | 395,584 |
| 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 | 267.66 | -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 |