DNB Bank ASA (LON:0O84)
London · Delayed Price · Currency is GBP · Price in NOK 317.11
-1.57 (-0.49%)
Sep 11, 2026, 5:12 PM GMT
LON:0O84 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 318.60 | 319.50 | 316.00 | 318.50 | - | -0.06% | 352,445 |
| Sep 10, 2026 | 314.50 | 319.50 | 314.10 | 318.68 | 318.68 | 0.81% | 435,200 |
| Sep 9, 2026 | 317.50 | 318.90 | 314.90 | 316.11 | 316.11 | -1.22% | 70,416 |
| Sep 8, 2026 | 320.50 | 321.00 | 319.60 | 320.02 | 320.02 | -0.29% | 69,895 |
| Sep 7, 2026 | 319.30 | 321.70 | 318.70 | 320.96 | 320.96 | 0.51% | 959,315 |
| Sep 4, 2026 | 318.90 | 320.60 | 318.00 | 319.34 | 319.34 | -0.55% | 91,502 |
| Sep 3, 2026 | 319.90 | 321.65 | 318.90 | 321.10 | 321.10 | 0.53% | 260,504 |
| Sep 2, 2026 | 319.10 | 321.20 | 317.80 | 319.41 | 319.41 | 0.19% | 69,948 |
| Sep 1, 2026 | 320.50 | 322.00 | 315.95 | 318.80 | 318.80 | -0.06% | 972,658 |
| Aug 31, 2026 | 316.00 | 319.00 | 315.90 | 319.00 | 319.00 | 0.98% | 1,195,888 |
| Aug 28, 2026 | 314.70 | 315.91 | 313.30 | 315.91 | 315.91 | 0.58% | 82,496 |
| Aug 27, 2026 | 313.00 | 315.10 | 312.85 | 314.08 | 314.08 | 0.07% | 84,803 |
| Aug 26, 2026 | 314.30 | 315.00 | 313.50 | 313.86 | 313.86 | -0.52% | 1,072,076 |
| Aug 25, 2026 | 314.60 | 316.40 | 314.20 | 315.49 | 315.49 | 0.67% | 142,935 |
| Aug 24, 2026 | 311.75 | 314.20 | 309.00 | 313.40 | 313.40 | 0.41% | 356,908 |
| Aug 21, 2026 | 310.90 | 313.20 | 309.90 | 312.11 | 312.11 | 1.28% | 145,974 |
| Aug 20, 2026 | 308.20 | 309.20 | 307.30 | 308.15 | 308.15 | -0.28% | 293,712 |
| Aug 19, 2026 | 312.60 | 313.00 | 308.60 | 309.02 | 309.02 | -1.40% | 1,033,700 |
| Aug 18, 2026 | 316.50 | 316.50 | 313.05 | 313.40 | 313.40 | -0.87% | 137,031 |
| Aug 17, 2026 | 313.20 | 317.35 | 313.10 | 316.14 | 316.14 | 1.14% | 446,166 |
| Aug 14, 2026 | 312.00 | 313.50 | 310.80 | 312.59 | 312.59 | -0.34% | 437,955 |
| Aug 13, 2026 | 308.70 | 314.20 | 308.70 | 313.65 | 313.65 | 2.32% | 89,776 |
| Aug 12, 2026 | 306.40 | 307.70 | 305.20 | 306.55 | 306.55 | 0.21% | 120,231 |
| Aug 11, 2026 | 306.25 | 307.00 | 304.95 | 305.90 | 305.90 | 0.04% | 37,831 |
| Aug 10, 2026 | 307.60 | 308.00 | 305.30 | 305.77 | 305.77 | -1.14% | 89,760 |
| Aug 7, 2026 | 308.00 | 309.50 | 307.10 | 309.30 | 309.30 | 0.05% | 62,464 |
| Aug 6, 2026 | 306.60 | 309.70 | 306.60 | 309.14 | 309.14 | 1.04% | 57,750 |
| Aug 5, 2026 | 307.70 | 307.70 | 305.50 | 305.96 | 305.96 | -0.71% | 832,598 |
| Aug 4, 2026 | 306.55 | 308.50 | 306.40 | 308.14 | 308.14 | 0.86% | 75,622 |
| Aug 3, 2026 | 305.35 | 306.90 | 302.30 | 305.52 | 305.52 | 0.17% | 65,466 |
| Jul 31, 2026 | 303.55 | 306.15 | 303.20 | 305.00 | 305.00 | 0.82% | 104,294 |
| Jul 30, 2026 | 297.20 | 303.90 | 297.20 | 302.52 | 302.52 | 1.65% | 81,798 |
| Jul 29, 2026 | 300.50 | 301.00 | 296.90 | 297.60 | 297.60 | -0.66% | 78,971 |
| Jul 28, 2026 | 299.50 | 301.70 | 299.40 | 299.58 | 299.58 | -0.49% | 82,632 |
| Jul 27, 2026 | 300.10 | 301.30 | 299.20 | 301.05 | 301.05 | 0.79% | 27,019 |
| Jul 24, 2026 | 294.30 | 298.70 | 294.30 | 298.70 | 298.70 | 1.28% | 107,059 |
| Jul 23, 2026 | 297.65 | 297.65 | 293.50 | 294.93 | 294.93 | -1.03% | 100,508 |
| Jul 22, 2026 | 296.85 | 299.20 | 296.10 | 298.01 | 298.01 | 1.32% | 1,236,123 |
| Jul 21, 2026 | 289.50 | 295.80 | 289.50 | 294.13 | 294.13 | -0.70% | 245,719 |
| Jul 20, 2026 | 295.40 | 296.70 | 294.40 | 296.20 | 296.20 | -0.23% | 698,050 |
| Jul 17, 2026 | 296.10 | 298.30 | 295.80 | 296.89 | 296.89 | 0.27% | 506,040 |
| Jul 16, 2026 | 295.25 | 298.25 | 295.20 | 296.10 | 296.10 | 0.72% | 149,477 |
| Jul 15, 2026 | 294.50 | 296.50 | 293.20 | 293.99 | 293.99 | 1.02% | 609,820 |
| Jul 14, 2026 | 284.90 | 296.05 | 283.80 | 291.02 | 291.02 | -2.85% | 169,167 |
| Jul 13, 2026 | 298.50 | 300.60 | 297.20 | 299.55 | 299.55 | 0.14% | 197,103 |
| Jul 10, 2026 | 299.10 | 299.60 | 296.70 | 299.14 | 299.14 | 0.25% | 1,204,538 |
| Jul 9, 2026 | 298.00 | 300.30 | 297.70 | 298.40 | 298.40 | 0.64% | 118,355 |
| Jul 8, 2026 | 298.60 | 298.60 | 295.45 | 296.49 | 296.49 | -1.19% | 110,002 |
| Jul 7, 2026 | 300.30 | 301.15 | 299.30 | 300.05 | 300.05 | 0.61% | 276,551 |
| Jul 6, 2026 | 298.10 | 298.70 | 297.35 | 298.22 | 298.22 | 0.66% | 92,177 |