TipRanks
Go Ultimate55% OFF

DNB ASA (D1NC) Historical Prices

DE:D1NC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202630.8231.1230.8231.1231.12-0.03%1130.49
Oct 29, 202631.1831.3731.1331.1331.13-0.89%1610.70
Oct 28, 202631.2731.4131.2231.4131.41+0.71%00.00
Oct 27, 202630.6931.1930.6931.1931.19+2.94%3701.60
Oct 26, 202629.8830.4829.8830.3030.30+1.51%1470.64
Oct 23, 202629.9229.9229.7429.8529.85-0.27%1000.44
Oct 22, 202629.9029.9329.5729.9329.93+0.91%00.00
Oct 21, 202629.2729.6629.2729.6629.66+2.56%00.00
Oct 20, 202628.8128.9628.8128.9228.92+0.03%00.00
Oct 19, 202628.8628.9128.8328.9128.91+0.14%2020.89
Oct 16, 202628.8328.8728.7828.8728.87+0.77%00.00
Oct 15, 202628.6328.6728.5428.6528.65-0.97%1,3006.28
Oct 14, 202628.7928.9328.7728.9328.93+0.03%00.00
Oct 13, 202628.8528.9228.8528.9228.92+1.94%00.00
Oct 12, 202628.4228.4228.3228.3728.37+0.60%750.36
Oct 09, 202628.0928.2028.0928.2028.20-1.98%00.00
Oct 08, 202628.4628.7928.3328.7728.77-0.03%3001.47
Oct 07, 202629.0129.0128.7828.7828.78-0.79%00.00
Oct 06, 202628.8829.0128.8829.0129.01+1.65%00.00
Oct 05, 202628.4728.6628.4728.5428.54+0.32%1000.48
Oct 02, 202628.4528.5328.4528.4528.45-0.77%110.05
Oct 01, 202628.6928.7628.6728.6728.67-1.48%7003.50
Sep 30, 202629.5029.5029.1029.1029.10-1.32%500.25
Sep 29, 202629.7429.7429.4929.4929.49-1.14%300.15
Sep 28, 202629.8229.8429.7229.8329.83+1.64%8744.70
Sep 25, 202629.3229.3529.2229.3529.35+0.27%00.00
Sep 24, 202629.1529.2929.0229.2729.27+0.41%500.27
Sep 23, 202629.2529.2629.1529.1529.15-1.52%00.00
Sep 22, 202629.4729.6029.4729.6029.60+0.61%00.00
Sep 21, 202628.8929.4228.8929.4229.42+1.48%00.00
Sep 18, 202629.2229.2328.9928.9928.99-1.33%00.00
Sep 17, 202629.2829.4029.2829.3829.38+0.89%5562.99
Sep 16, 202629.2029.2029.1229.1229.12-0.21%00.00
Sep 15, 202629.2529.2528.6829.1829.18-0.07%20.01
Sep 14, 202629.5629.5629.1029.2029.20-1.02%3942.15
Sep 11, 202629.4629.5029.4629.5029.50-0.41%00.00
Sep 10, 202629.6629.6929.6229.6229.62-0.20%00.00
Sep 09, 202629.6329.6829.5929.6829.68-0.57%00.00
Sep 08, 202629.8029.8529.7529.8529.85+1.02%00.00
Sep 07, 202629.5629.7529.5529.5529.55+0.10%3381.62
Sep 04, 202629.4229.5229.4229.5229.52-0.74%00.00
Sep 03, 202629.5029.7729.5029.7429.74+0.88%1,0015.02
Sep 02, 202629.7129.7129.4829.4829.48-0.27%00.00
Sep 01, 202629.6129.6129.3629.5629.56+0.96%00.00
Aug 31, 202629.2129.2829.1629.2829.28+0.45%00.00
Aug 28, 202628.9029.1528.8929.1529.15+0.62%140.07
Aug 27, 202628.7628.9928.7428.9728.97+0.59%1,80010.01
Aug 26, 202628.8628.8628.7628.8028.80-0.66%00.00
Aug 25, 202629.0129.0328.9928.9928.99+0.49%00.00
Aug 24, 202628.6028.9028.4428.8528.85+0.10%4,00032.28