DNB Bank ASA (PK) (DNBBY)
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 | -0.36 | -1.79282868526 | 20.08 | 20.26 | 19.3475 | 106474 | 19.66398426 | CS |
| 4 | 0.21 | 1.07637109175 | 19.51 | 20.26 | 18.72 | 76701 | 19.48513892 | CS |
| 12 | -0.32 | -1.59680638723 | 20.04 | 20.485 | 17.4 | 76482 | 19.23687392 | CS |
| 26 | -1.34 | -6.36277302944 | 21.06 | 21.32 | 17.4 | 73271 | 19.70668491 | CS |
| 52 | 1.455 | 7.96605529702 | 18.265 | 21.32 | 17.4 | 73333 | 19.53038412 | CS |
| 156 | -1.55 | -7.28725905031 | 21.27 | 25.906 | 15.58 | 104640 | 19.42824966 | CS |
| 260 | -1.55 | -7.28725905031 | 21.27 | 25.906 | 15.58 | 104640 | 19.42824966 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610020 | 19.72 | 0.26 | 1.34 | 19.69 | 19.78 | 19.5 | 141947 |
| 1719523200 | 19.46 | 0.03 | 0.15 | 19.66 | 19.66 | 19.41 | 99064 |
| 1719437040 | 19.4305 | -0.45 | -2.26 | 19.4 | 19.5 | 19.3475 | 182361 |
| 1719350880 | 19.88 | -0.26 | -1.30 | 19.91 | 20.15 | 19.77 | 46030 |
| 1719264540 | 20.142 | 0.41 | 2.09 | 19.74 | 20.26 | 19.74 | 95425 |
| 1719005220 | 19.73 | -0.28 | -1.40 | 20.08 | 20.08 | 19.69 | 109490 |
| 1718918640 | 20.01 | 0.33 | 1.68 | 19.89 | 20.01 | 19.78 | 61744 |
| 1718746140 | 19.68 | 0.01 | 0.05 | 19.86 | 20.04 | 19.45 | 81368 |
| 1718659680 | 19.67 | 0.33 | 1.71 | 19.74 | 19.74 | 19.33 | 64661 |
| 1718400300 | 19.34 | 0.19 | 0.99 | 19.3075 | 19.65 | 18.91 | 62855 |
| 1718314140 | 19.15 | -0.17 | -0.85 | 18.92 | 19.3 | 18.92 | 94402 |
| 1718227380 | 19.315 | 0.39 | 2.03 | 19.97 | 19.97 | 19.29 | 58823 |
| 1718141340 | 18.93 | -0.12 | -0.62 | 19.05 | 19.15 | 18.8 | 81003 |
| 1718054880 | 19.048 | 0.13 | 0.68 | 18.945 | 19.23 | 18.72 | 43283 |
| 1717795800 | 18.92 | -0.35 | -1.82 | 18.81 | 19.14 | 18.81 | 40551 |
| 1717709400 | 19.27 | 0.02 | 0.10 | 19.23 | 19.4 | 19.19 | 56192 |
| 1717622460 | 19.25 | 0.01 | 0.05 | 19.3 | 19.37 | 19.1 | 44624 |
| 1717536360 | 19.24 | -0.42 | -2.14 | 19.2265 | 19.31 | 19.12 | 86749 |
| 1717450140 | 19.66 | 0 | 0.00 | 19.635 | 19.72 | 19.46 | 92227 |
| 1717190940 | 19.6599 | 0.24 | 1.24 | 19.51 | 19.68 | 19.49 | 56460 |
| 1717104540 | 19.42 | 0.19 | 0.99 | 19.38 | 19.46 | 19.35 | 58445 |
| 1717018020 | 19.23 | -0.4 | -2.04 | 19.25 | 19.29 | 19.18 | 45851 |
| 1716931740 | 19.63 | 0.26 | 1.34 | 19.67 | 19.72 | 19.58 | 64635 |
| 1716585840 | 19.37 | 0.62 | 3.31 | 19.39 | 19.44 | 19.31 | 72344 |
| 1716499740 | 18.75 | -0.05 | -0.27 | 18.86 | 18.94 | 18.75 | 82340 |
| 1716412800 | 18.8 | -0.03 | -0.16 | 18.875 | 18.97 | 18.79 | 56125 |
| 1716326940 | 18.83 | -0.1 | -0.53 | 19.01 | 19.01 | 18.7901 | 51746 |
| 1716240180 | 18.93 | -0.13 | -0.68 | 19.8 | 19.8 | 18.62 | 50396 |
| 1715981340 | 19.06 | 0.11 | 0.58 | 18.72 | 19.23 | 18.72 | 55981 |
| 1715894940 | 18.95 | 0.15 | 0.80 | 18.92 | 19.07 | 18.88 | 53499 |
| 1715808000 | 18.8 | -0.02 | -0.11 | 18.6301 | 18.84 | 18.6 | 47454 |
| 1715722140 | 18.82 | -0.25 | -1.31 | 18.93 | 18.93 | 18.68 | 53597 |
| 1715635200 | 19.07 | 0.29 | 1.52 | 19.06 | 19.13 | 18.9 | 94103 |
| 1715376000 | 18.785 | 0.02 | 0.08 | 18.69 | 18.87 | 18.69 | 50928 |
| 1715289720 | 18.77 | 0.14 | 0.73 | 18.405 | 18.79 | 18.0501 | 74910 |
| 1715203200 | 18.6345 | 0.01 | 0.08 | 18.47 | 18.67 | 18.47 | 61990 |
| 1715117340 | 18.62 | -0.08 | -0.43 | 18.595 | 18.71 | 18.56 | 76782 |
| 1715030940 | 18.7 | 0.54 | 2.97 | 18.49 | 18.76 | 18.49 | 61761 |
| 1714771740 | 18.16 | 0.5 | 2.83 | 18.01 | 18.2 | 18.01 | 97377 |
| 1714685340 | 17.66 | 0.12 | 0.68 | 17.4001 | 17.69 | 17.4 | 116026 |
| 1714598400 | 17.54 | -1.19 | -6.33 | 17.84 | 17.84 | 17.42 | 50706 |
| 1714512600 | 18.725 | -0.15 | -0.77 | 19.43 | 19.43 | 18.4501 | 59638 |
| 1714425720 | 18.87 | 0.05 | 0.27 | 18.95 | 19.15 | 18.87 | 124036 |
| 1714166580 | 18.82 | -0.23 | -1.21 | 18.922 | 19 | 18.7601 | 106469 |
| 1714080300 | 19.05 | 0.18 | 0.93 | 18.9199 | 19.06 | 18.89 | 172120 |
| 1713994020 | 18.875 | -0.22 | -1.13 | 18.77 | 18.93 | 18.77 | 83335 |
| 1713907740 | 19.09 | -0.21 | -1.08 | 18.77 | 19.15 | 18.7 | 60615 |
| 1713821340 | 19.298 | -0.05 | -0.27 | 19.15 | 19.3499 | 19.06 | 58720 |
| 1713561900 | 19.35 | 0.21 | 1.10 | 19.16 | 19.36 | 19.15 | 63726 |
| 1713475500 | 19.14 | -0.17 | -0.88 | 19.15 | 19.31 | 18.94 | 62945 |
| 1713389100 | 19.31 | 0.01 | 0.05 | 19.37 | 19.42 | 19.154 | 67572 |
| 1713302940 | 19.3 | -0.31 | -1.58 | 19.27 | 19.35 | 19.22 | 75640 |
| 1713216000 | 19.61 | -0.1 | -0.51 | 19.78 | 19.78 | 19.61 | 60195 |
| 1712957160 | 19.71 | -0.11 | -0.55 | 19.81 | 19.92 | 19.7 | 53439 |
| 1712870760 | 19.82 | -0.34 | -1.69 | 19.994 | 19.994 | 19.63 | 218851 |
| 1712784000 | 20.16 | -0.18 | -0.88 | 20.37 | 20.37 | 20.1 | 161166 |
| 1712698140 | 20.34 | 0.02 | 0.12 | 20.37 | 20.485 | 20.26 | 84366 |
| 1712611200 | 20.315 | 0.17 | 0.82 | 20.27 | 20.36 | 20.24 | 39826 |
| 1712352000 | 20.15 | 0.4 | 2.05 | 20.04 | 20.23 | 20.04 | 48978 |
| 1712265780 | 19.745 | -0.52 | -2.54 | 20.0201 | 20.12 | 19.7 | 37900 |
| 1712179500 | 20.26 | 0.41 | 2.07 | 20.13 | 20.34 | 20.13 | 62086 |
| 1712092980 | 19.85 | 0.08 | 0.40 | 19.84 | 19.9 | 19.82 | 39326 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
