Australia markets closed

DNB Bank ASA (DNBBF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
19.500.00 (0.00%)
At close: 09:30AM EDT
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 202420.5620.5620.2120.2120.212,163
11 July 202420.4320.4320.0620.1120.113,604
10 July 202419.0619.0618.9618.9618.962,747
09 July 202419.5019.7619.0519.0519.052,396
08 July 202420.1020.3619.6919.6919.6938,968
05 July 202420.4520.4519.8319.8319.83896
03 July 202420.1320.1719.8219.8219.821,369
02 July 202419.5720.2719.5720.2620.262,470
01 July 202420.3220.3219.6319.6319.634,752
28 June 202419.7019.9719.1819.1819.185,679
27 June 202419.2819.9319.2819.8419.846,317
26 June 202419.4019.4819.3419.4319.4316,050
25 June 202419.5820.2619.3620.2620.261,641
24 June 202420.1220.4319.8019.8019.801,664
21 June 202419.5820.0519.5819.9319.932,004
20 June 202420.2520.3119.4520.3020.301,799
18 June 202419.2019.9819.2019.9819.981,916
17 June 202419.3619.7219.1219.4819.4816,137
14 June 202419.6719.6718.9719.6119.614,544
13 June 202419.4819.4819.4619.4619.4661,281
12 June 202419.2919.9119.2519.8719.874,655
11 June 202418.7718.7718.6918.7418.742,858
10 June 202418.9019.3318.6318.7318.737,102
07 June 202419.0419.4719.0419.4119.412,688
06 June 202419.4019.6719.1219.1219.124,354
05 June 202419.1119.6519.0919.6519.652,314
04 June 202419.0419.6718.9919.6519.652,901
03 June 202420.0420.1619.2619.5519.557,529
31 May 202419.7319.7319.4619.4619.462,149
30 May 202419.2619.2619.2619.2619.26978
29 May 202419.4619.4619.4619.4619.4610,879
28 May 202419.9220.1019.4820.1020.104,128
24 May 202419.1819.8719.1819.8719.872,743
23 May 202418.9818.9818.9718.9718.972,526
22 May 202418.9718.9718.7118.7618.761,755
21 May 202418.7819.0618.7118.9618.961,557
20 May 202418.4319.0018.4319.0019.002,082
17 May 202419.2919.2918.6619.0819.083,635
16 May 202418.8719.1518.8119.1019.1012,086
15 May 202418.9018.9018.4418.7718.775,419
14 May 202418.9918.9918.7318.9918.991,898
13 May 202418.8619.1518.8618.8618.861,379
10 May 202418.7519.0618.6819.0619.062,871
09 May 202417.6018.8517.2518.8518.852,202
08 May 202418.4418.8018.4418.4518.452,007
07 May 202418.3018.3018.3018.3018.30731
06 May 202418.4219.1018.4219.0419.048,007
03 May 202417.9318.5217.8518.5018.5011,319
02 May 202417.8317.8617.2417.8617.863,970
01 May 202418.2718.2716.5318.2718.272,335
30 Apr 202417.0418.3316.7718.2318.232,385
30 Apr 202416 Dividend
29 Apr 202419.2519.3819.0319.203.206,203
26 Apr 202419.5019.5018.5519.423.242,175
25 Apr 202419.0819.0918.7419.093.182,106
24 Apr 202418.5618.6418.5218.643.111,702
23 Apr 202418.6619.3818.6619.083.185,056
22 Apr 202419.0119.5118.9219.513.253,089
19 Apr 202419.5919.6419.0019.643.273,207
18 Apr 202418.9419.4218.9119.423.242,038
17 Apr 202419.5719.5719.2919.293.221,709
16 Apr 202419.5719.5919.1819.183.203,480
15 Apr 202419.6519.9219.6419.643.272,181
12 Apr 202419.8219.8319.7019.703.282,964
11 Apr 202419.7619.8719.7619.873.313,538
10 Apr 202420.2120.3120.1620.203.371,308
09 Apr 202420.3020.3920.2520.253.386,638
08 Apr 202420.5520.5520.1320.133.361,399
05 Apr 202420.2620.2619.9619.963.333,427
04 Apr 202419.9919.9919.8019.803.3049,775
03 Apr 202420.3420.3919.8920.393.403,673
02 Apr 202419.6419.8919.6419.893.312,146
01 Apr 202419.0920.5219.0520.413.404,939
28 Mar 202420.3320.3319.7920.293.385,894
27 Mar 202419.6520.5219.6519.973.336,652
26 Mar 202419.8219.9719.8019.873.315,699
25 Mar 202420.1320.1319.6820.033.344,101
22 Mar 202420.0520.0619.6219.623.272,606
21 Mar 202419.9219.9219.9219.923.32746
20 Mar 202419.7220.1419.6920.143.361,601
19 Mar 202419.9920.1119.7719.993.334,259
18 Mar 202419.9820.0319.7019.703.281,816
15 Mar 202420.0920.0919.4919.793.302,622
14 Mar 202420.0920.1120.0920.113.35851
13 Mar 202420.4720.4720.1320.403.401,161
12 Mar 202420.3620.3620.1420.143.362,735
11 Mar 202420.3620.3619.9819.983.334,762
08 Mar 202420.3920.5020.3820.383.403,209
07 Mar 202420.3420.3420.2320.233.371,743
06 Mar 202420.2920.3720.2920.373.391,791
05 Mar 202420.2720.2720.1020.103.351,694
04 Mar 202420.1120.1920.1120.113.353,470
01 Mar 202420.1020.3120.1020.303.386,819
29 Feb 202420.0020.0519.9519.953.331,246
28 Feb 202420.1520.1519.9320.023.342,464
27 Feb 202419.7720.0119.7719.773.301,439
26 Feb 202419.9619.9619.4819.593.273,893
23 Feb 202419.7319.7519.5419.653.273,094
22 Feb 202419.6919.7019.4219.653.283,529
21 Feb 202419.7619.7619.4019.403.233,858
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...