DNB Bank ASA (D1NC)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 18.47 | -0.25 | -1.34 | 18.69 | 18.69 | 18.47 | 91 |
| 1719260820 | 18.72 | 0.17 | 0.94 | 18.285 | 18.72 | 18.285 | 1427 |
| 1719001620 | 18.545 | 0.22 | 1.17 | 18.57 | 18.57 | 18.545 | 1385 |
| 1718915220 | 18.329999 | 0 | 0.00 | 18.329999 | 18.329999 | 18.329999 | 0 |
| 1718828820 | 18.329999 | 0.01 | 0.08 | 18.26 | 18.329999 | 18.26 | 425 |
| 1718742360 | 18.315 | 0.18 | 0.96 | 18.364999 | 18.364999 | 18.315 | 456 |
| 1718656020 | 18.14 | 0.21 | 1.17 | 18.315 | 18.315 | 18.07 | 4492 |
| 1718396820 | 17.93 | 0.16 | 0.87 | 17.93 | 17.93 | 17.93 | 150 |
| 1718310420 | 17.774999 | 0.06 | 0.37 | 17.93 | 17.93 | 17.774999 | 292 |
| 1718224020 | 17.71 | 0 | 0.00 | 17.71 | 17.71 | 17.71 | 0 |
| 1718137620 | 17.71 | 0.14 | 0.80 | 17.715 | 17.715 | 17.66 | 1679 |
| 1718051220 | 17.57 | 0.07 | 0.40 | 17.489999 | 17.57 | 17.335 | 1256 |
| 1717792020 | 17.5 | -0.17 | -0.93 | 17.73 | 17.745 | 17.46 | 163 |
| 1717705620 | 17.665 | -0.1 | -0.56 | 17.675 | 17.675 | 17.595 | 2140 |
| 1717619220 | 17.765 | 0.09 | 0.51 | 17.765 | 17.765 | 17.765 | 60 |
| 1717532820 | 17.675 | -0.28 | -1.53 | 17.8 | 17.8 | 17.614999 | 1047 |
| 1717446420 | 17.95 | -0.03 | -0.14 | 18.114999 | 18.17 | 17.95 | 905 |
| 1717187220 | 17.975 | 0 | 0.00 | 17.864999 | 17.985 | 17.864999 | 980 |
| 1717100820 | 17.975 | 0.11 | 0.62 | 17.975 | 17.975 | 17.975 | 100 |
| 1717014420 | 17.864999 | -0.24 | -1.30 | 18.175 | 18.175 | 17.82 | 53 |
| 1716928020 | 18.1 | -0.05 | -0.28 | 18.1 | 18.1 | 18.1 | 637 |
| 1716841560 | 18.149999 | 0.22 | 1.23 | 17.97 | 18.149999 | 17.97 | 470 |
| 1716582420 | 17.93 | 0.48 | 2.78 | 17.829999 | 18 | 17.715 | 2931 |
| 1716496020 | 17.445 | 0.19 | 1.10 | 17.35 | 17.454999 | 17.325 | 305 |
| 1716409620 | 17.255 | -0.19 | -1.09 | 17.28 | 17.28 | 17.255 | 160 |
| 1716323160 | 17.445 | -0.14 | -0.80 | 17.489999 | 17.545 | 17.39 | 2112 |
| 1716236760 | 17.585 | -0.05 | -0.28 | 17.579999 | 17.585 | 17.579999 | 310 |
| 1715977620 | 17.635 | 0.14 | 0.80 | 17.399999 | 17.645 | 17.399999 | 1130 |
| 1715891220 | 17.495 | 0.24 | 1.39 | 17.465 | 17.5 | 17.465 | 1816 |
| 1715804820 | 17.255 | -0.09 | -0.52 | 17.399999 | 17.425 | 17.255 | 805 |
| 1715718420 | 17.345 | -0.26 | -1.45 | 17.735 | 17.735 | 17.345 | 611 |
| 1715631960 | 17.6 | 0.08 | 0.46 | 17.5 | 17.6 | 17.37 | 250 |
| 1715372820 | 17.52 | 0.2 | 1.18 | 17.46 | 17.52 | 17.46 | 1725 |
| 1715286420 | 17.315 | 0.1 | 0.58 | 17.155 | 17.315 | 16.95 | 2738 |
| 1715200020 | 17.215 | -0.09 | -0.55 | 17.225 | 17.225 | 17.215 | 139 |
| 1715113620 | 17.309999 | -0.1 | -0.55 | 17.35 | 17.545 | 17.295 | 2746 |
| 1715027220 | 17.405 | 0.4 | 2.32 | 17.005 | 17.405 | 17 | 2394 |
| 1714768020 | 17.01 | 0.54 | 3.28 | 16.88 | 17.01 | 16.88 | 2006 |
| 1714681560 | 16.469999 | 0.07 | 0.46 | 16.21 | 16.48 | 16.21 | 1692 |
| 1714508820 | 16.395 | -1.48 | -8.28 | 16.555 | 16.555 | 16.379999 | 3684 |
| 1714422420 | 17.875 | 0.18 | 1.05 | 17.75 | 17.899999 | 17.5 | 6998 |
| 1714163220 | 17.69 | -0.1 | -0.56 | 18.065 | 18.065 | 17.6 | 1413 |
| 1714076820 | 17.79 | 0.19 | 1.08 | 17.62 | 17.79 | 17.475 | 1566 |
| 1713990420 | 17.6 | -0.33 | -1.84 | 17.93 | 18.035 | 17.6 | 146 |
| 1713903960 | 17.93 | -0.1 | -0.55 | 17.965 | 17.965 | 17.3 | 1603 |
| 1713817560 | 18.03 | -0.04 | -0.19 | 18.095 | 18.125 | 18.03 | 2790 |
| 1713558420 | 18.065 | 0 | 0.00 | 18.065 | 18.065 | 18.065 | 0 |
| 1713472020 | 18.065 | -0.19 | -1.01 | 17.97 | 18.065 | 17.95 | 386 |
| 1713385620 | 18.25 | -0.04 | -0.19 | 18.22 | 18.25 | 18.22 | 680 |
| 1713299220 | 18.285 | -0.38 | -2.04 | 18.355 | 18.375 | 18.155 | 3421 |
| 1713212820 | 18.665 | -0.09 | -0.45 | 18.72 | 18.72 | 18.425 | 2128 |
| 1712953620 | 18.75 | 0.22 | 1.19 | 18.579999 | 18.77 | 18.579999 | 2045 |
| 1712867220 | 18.53 | -0.24 | -1.28 | 18.69 | 18.76 | 18.399999 | 7127 |
| 1712780760 | 18.77 | 0.06 | 0.32 | 18.695 | 18.875 | 18.695 | 612 |
| 1712694360 | 18.71 | -0.06 | -0.32 | 18.739999 | 18.774999 | 18.67 | 1377 |
| 1712607960 | 18.77 | 0.22 | 1.21 | 18.645 | 18.795 | 18.645 | 4 |
| 1712348820 | 18.545 | 0.3 | 1.62 | 18.375 | 18.545 | 18.375 | 411 |
| 1712262360 | 18.25 | -0.43 | -2.30 | 18.5 | 18.5 | 18.25 | 1515 |
| 1712175960 | 18.68 | 0.23 | 1.27 | 18.445 | 18.7 | 18.445 | 553 |
| 1712089560 | 18.445 | -0.24 | -1.26 | 18.43 | 18.445 | 18.355 | 36 |
| 1711661160 | 18.68 | 0.12 | 0.65 | 18.545 | 18.68 | 18.545 | 461 |
| 1711574820 | 18.559999 | 0.18 | 1.01 | 18.39 | 18.559999 | 18.39 | 1100 |
| 1711488360 | 18.375 | -0.12 | -0.65 | 18.39 | 18.41 | 18.375 | 960 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
