Danske Bank AVS (PK) (DNKEY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 3.44599072233 | 15.09 | 15.61 | 15.09 | 12467 | 15.32187112 | DR |
| 4 | 0.4 | 2.62984878369 | 15.21 | 15.76 | 15.04 | 17693 | 15.48392675 | DR |
| 12 | 0.81 | 5.47297297297 | 14.8 | 16.23 | 14.09 | 39566 | 14.94761923 | DR |
| 26 | 0.49 | 3.24074074074 | 15.12 | 16.23 | 13.7 | 29875 | 14.88989085 | DR |
| 52 | 4.38 | 39.0026714159 | 11.23 | 16.23 | 10.65 | 22028 | 14.20324904 | DR |
| 156 | 7.55 | 93.6724565757 | 8.06 | 16.23 | 5.96 | 31271 | 9.53153137 | DR |
| 260 | 8.37 | 115.607734807 | 7.24 | 16.23 | 4.85 | 37593 | 8.23451457 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 15.61 | 0.29 | 1.89 | 15.43 | 15.61 | 15.33 | 4502 |
| 1726694460 | 15.32 | -0.06 | -0.39 | 15.25 | 15.5 | 15.245 | 14359 |
| 1726608240 | 15.38 | -0.03 | -0.16 | 15.3 | 15.38 | 15.29 | 15415 |
| 1726521720 | 15.405 | 0.18 | 1.22 | 15.33 | 15.41 | 15.327 | 10336 |
| 1726262940 | 15.22 | -0.04 | -0.26 | 15.29 | 15.4005 | 15.22 | 8830 |
| 1726176540 | 15.26 | 0.17 | 1.13 | 15.09 | 15.32 | 15.09 | 13397 |
| 1726090140 | 15.09 | -0.14 | -0.92 | 15.214 | 15.214 | 15.04 | 23912 |
| 1726003500 | 15.23 | -0.03 | -0.20 | 15.25 | 15.2599 | 15.15 | 20780 |
| 1725917160 | 15.26 | -0.28 | -1.80 | 15.392 | 15.4299 | 15.26 | 6839 |
| 1725658020 | 15.54 | 0.03 | 0.19 | 15.561 | 15.6275 | 15.31 | 9893 |
| 1725571440 | 15.51 | -0.22 | -1.40 | 15.6145 | 15.66 | 15.48 | 10643 |
| 1725485040 | 15.73 | 0.15 | 0.96 | 15.6285 | 15.76 | 15.5222 | 15486 |
| 1725398880 | 15.58 | -0.14 | -0.89 | 15.55 | 15.58 | 15.373 | 5114 |
| 1725053340 | 15.72 | -0.02 | -0.13 | 15.642 | 15.72 | 15.54 | 16758 |
| 1724966400 | 15.74 | 0.2 | 1.31 | 15.642 | 15.74 | 15.53 | 80721 |
| 1724880360 | 15.5361 | 0.04 | 0.26 | 15.36 | 15.58 | 15.36 | 11664 |
| 1724794080 | 15.4962 | -0.04 | -0.28 | 15.36 | 15.56 | 15.36 | 6452 |
| 1724707740 | 15.539 | 0.09 | 0.58 | 15.455 | 15.56 | 15.43 | 29556 |
| 1724448480 | 15.45 | 0.23 | 1.51 | 15.44 | 15.6 | 15.422 | 16334 |
| 1724362140 | 15.22 | -0.07 | -0.46 | 15.21 | 15.35 | 15.21 | 19674 |
| 1724275380 | 15.29 | 0.01 | 0.07 | 15.2394 | 15.29 | 15.1525 | 9597 |
| 1724188800 | 15.28 | -0.04 | -0.23 | 15.24 | 15.44 | 15.24 | 213805 |
| 1724102880 | 15.315 | 0.07 | 0.49 | 15.252 | 15.38 | 15.248 | 17995 |
| 1723843740 | 15.24 | 0.18 | 1.20 | 15.135 | 15.27 | 15.135 | 10549 |
| 1723756860 | 15.06 | 0.09 | 0.60 | 15.03 | 15.23 | 15.03 | 13213 |
| 1723670820 | 14.97 | 0.2 | 1.37 | 14.89 | 14.97 | 14.79 | 23930 |
| 1723584360 | 14.767 | 0.14 | 0.94 | 14.65 | 14.8 | 14.6 | 59235 |
| 1723497900 | 14.63 | 0.07 | 0.45 | 14.55 | 14.72 | 14.545 | 259572 |
| 1723238400 | 14.564 | 0.02 | 0.15 | 14.47 | 14.581 | 14.47 | 15331 |
| 1723152000 | 14.5425 | -0.01 | -0.05 | 14.45 | 14.58 | 14.45 | 47349 |
| 1723065720 | 14.55 | 0.33 | 2.33 | 14.412 | 14.6 | 14.33 | 40752 |
| 1722979800 | 14.219 | -0.27 | -1.87 | 14.09 | 14.35 | 14.09 | 48513 |
| 1722893340 | 14.49 | -0.21 | -1.43 | 14.24 | 14.49 | 14.2 | 33192 |
| 1722634140 | 14.7 | -0.27 | -1.77 | 14.727 | 14.764 | 14.56 | 17881 |
| 1722547620 | 14.965 | -0.45 | -2.89 | 15.0646 | 15.0646 | 14.92 | 10108 |
| 1722461340 | 15.41 | 0.02 | 0.13 | 15.36 | 15.4699 | 15.3499 | 63953 |
| 1722374820 | 15.39 | 0.07 | 0.46 | 15.363 | 15.4294 | 15.28 | 17162 |
| 1722288180 | 15.32 | -0.48 | -3.04 | 15.2313 | 15.36 | 15.1912 | 19642 |
| 1722029100 | 15.8 | -0.07 | -0.44 | 15.74 | 15.82 | 15.725 | 14442 |
| 1721942400 | 15.87 | -0.31 | -1.93 | 15.7 | 15.87 | 15.6706 | 16011 |
| 1721856480 | 16.181899 | 0.04 | 0.26 | 15.77 | 16.23 | 15.77 | 9992 |
| 1721770140 | 16.14 | -0.03 | -0.19 | 16 | 16.14 | 15.8 | 9500 |
| 1721683740 | 16.17 | 0.4 | 2.54 | 15.655 | 16.17 | 15.385 | 15120 |
| 1721424180 | 15.77 | 1.1 | 7.50 | 15.7 | 15.77 | 15.62 | 13746 |
| 1721337960 | 14.67 | -0.12 | -0.81 | 14.69 | 14.7 | 14.473 | 38061 |
| 1721251320 | 14.79 | 0.12 | 0.82 | 14.64 | 14.79 | 14.61 | 30343 |
| 1721164920 | 14.67 | -0.22 | -1.48 | 14.65 | 14.71 | 14.5929 | 685726 |
| 1721078940 | 14.89 | -0.24 | -1.59 | 14.915 | 14.915 | 14.81 | 8811 |
| 1720819200 | 15.13 | 0.05 | 0.33 | 15.107 | 15.14 | 15.06 | 13654 |
| 1720733280 | 15.08 | 0.2 | 1.34 | 14.99 | 15.09 | 14.97 | 16505 |
| 1720646880 | 14.88 | 0.03 | 0.20 | 14.925 | 14.99 | 14.88 | 5893 |
| 1720560540 | 14.85 | -0.18 | -1.20 | 14.77 | 14.85 | 14.71 | 25370 |
| 1720473600 | 15.03 | 0.17 | 1.14 | 14.96 | 15.03 | 14.84 | 9884 |
| 1720214640 | 14.86 | -0.1 | -0.67 | 15 | 15 | 14.86 | 21846 |
| 1720041000 | 14.96 | -0.02 | -0.13 | 14.96 | 14.978 | 14.791 | 4834 |
| 1719955740 | 14.98 | -0.14 | -0.95 | 14.87 | 15.03 | 14.859 | 55721 |
| 1719868980 | 15.1236 | 0.09 | 0.62 | 15.12 | 15.13 | 15.05 | 14655 |
| 1719610020 | 15.03 | 0.21 | 1.41 | 14.9728 | 15.03 | 14.85 | 19289 |
| 1719523200 | 14.821 | -0.11 | -0.73 | 14.8 | 14.8896 | 14.7696 | 8754 |
| 1719437040 | 14.93 | -0.09 | -0.60 | 14.91 | 14.955 | 14.91 | 27587 |
| 1719350880 | 15.02 | -0.02 | -0.13 | 14.9371 | 15.05 | 14.879 | 12984 |
| 1719264540 | 15.04 | 0.32 | 2.14 | 15.1 | 15.2 | 15.04 | 8579 |
| 1719005220 | 14.725 | -0.32 | -2.09 | 14.69 | 14.81 | 14.63 | 27964 |
| 1718918640 | 15.04 | 0.1 | 0.67 | 14.955 | 15.04 | 14.878 | 19798 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
