Danske Bank

DANSKE
🏛️ Royaume-Uni →
272.65
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 179.20 180.15 179.20 179.65 0.1M
2023-12-28 180.20 180.60 179.20 180.12 0.1M
2023-12-27 176.85 179.85 175.90 178.88 0.1M
2023-12-22 176.50 177.50 176.30 176.30 0.3M
2023-12-21 177.50 177.50 176.00 177.28 0.1M
2023-12-20 178.75 180.00 176.88 176.88 0.1M
2023-12-19 176.75 179.20 175.10 178.30 0.6M
2023-12-18 179.15 179.65 176.60 177.22 0.1M
2023-12-15 179.50 181.05 178.25 179.28 0.4M
2023-12-14 178.90 179.90 177.30 178.85 0.3M
2023-12-13 178.20 179.15 176.80 177.45 0.1M
2023-12-12 179.05 179.65 176.65 177.28 0.1M
2023-12-11 179.80 179.80 177.45 179.18 0.2M
2023-12-08 177.70 179.65 173.70 177.88 0.4M
2023-12-07 180.55 180.70 177.05 178.25 0.3M
2023-12-06 181.50 181.70 179.40 181.22 0.1M
2023-12-05 177.95 181.05 177.95 180.35 0.1M
2023-12-04 177.20 178.70 176.95 177.03 0.1M
2023-12-01 177.80 177.80 175.20 175.88 0.1M
2023-11-30 175.90 177.45 175.60 176.22 0.2M
2023-11-29 173.75 176.30 173.75 175.32 0.1M
2023-11-28 176.60 176.60 174.95 176.38 0.1M
2023-11-27 176.95 178.55 176.95 177.55 0.2M
2023-11-24 176.25 177.20 175.85 177.20 0.0M
2023-11-23 175.10 176.00 174.00 174.65 0.1M
2023-11-22 178.00 178.00 174.50 174.88 0.9M
2023-11-21 175.65 177.85 175.65 177.12 0.1M
2023-11-20 176.00 179.70 176.00 177.85 0.2M
2023-11-17 174.95 177.05 173.90 175.50 1.0M
2023-11-16 171.85 174.50 171.85 173.32 0.5M
2023-11-15 168.50 173.10 168.40 172.12 0.2M
2023-11-14 166.85 168.25 165.65 166.75 3.9M
2023-11-13 166.25 167.70 166.20 166.70 0.0M
2023-11-10 166.85 167.30 164.85 165.03 0.2M
2023-11-09 165.20 167.15 165.20 165.82 0.1M
2023-11-08 168.15 168.15 164.40 166.32 0.2M
2023-11-07 167.90 168.05 166.30 167.72 0.1M
2023-11-06 167.80 168.45 167.05 167.85 0.1M
2023-11-03 168.10 168.50 166.60 167.93 0.3M
2023-11-02 167.75 168.10 164.50 165.82 0.3M
2023-11-01 165.50 167.85 165.05 167.10 0.6M
2023-10-31 165.35 166.50 164.60 165.05 0.2M
2023-10-30 162.45 164.65 161.00 164.32 0.3M
2023-10-27 158.75 163.35 158.55 161.70 0.4M
2023-10-26 154.55 155.15 152.20 153.28 0.3M
2023-10-25 156.00 157.90 155.25 156.75 0.1M
2023-10-24 159.05 160.25 156.45 157.20 0.6M
2023-10-23 162.45 162.45 158.65 158.72 0.2M
2023-10-20 163.00 163.50 161.05 163.03 0.1M
2023-10-19 167.15 167.15 163.50 166.25 0.2M
2023-10-18 164.65 169.30 164.10 166.25 0.1M
2023-10-17 165.15 165.95 163.50 164.40 0.6M
2023-10-16 163.00 165.30 163.00 164.57 0.1M
2023-10-13 165.75 165.80 161.10 163.88 0.2M
2023-10-12 164.60 166.40 164.45 166.10 0.1M
2023-10-11 161.80 164.50 161.70 163.93 0.4M
2023-10-10 160.40 162.15 160.25 161.80 0.6M
2023-10-09 160.50 161.20 159.05 160.60 0.1M
2023-10-06 160.35 162.60 160.00 161.95 0.2M
2023-10-05 159.60 160.10 157.95 159.35 0.2M
2023-10-04 156.20 158.70 155.70 158.15 1.0M
2023-10-03 160.75 162.15 156.35 157.68 0.0M
2023-10-02 165.30 165.60 161.40 161.70 0.1M
2023-09-29 164.90 165.80 164.50 165.12 0.1M
2023-09-28 163.70 165.00 162.65 163.62 0.1M
2023-09-27 163.90 164.10 163.40 163.82 0.0M
2023-09-26 163.85 164.35 161.75 163.57 0.1M
2023-09-25 165.80 167.35 163.15 164.15 1.0M
2023-09-22 164.90 166.90 164.65 165.40 0.2M
2023-09-21 164.05 166.00 164.05 165.62 1.4M
2023-09-20 158.75 165.50 158.20 165.12 0.3M
2023-09-19 157.20 158.60 156.20 157.10 0.1M
2023-09-18 158.55 158.80 156.90 157.25 0.1M
2023-09-15 159.55 161.10 159.00 159.40 0.4M
2023-09-14 155.85 158.50 155.60 157.28 0.3M
2023-09-13 155.25 156.10 155.15 155.20 0.2M
2023-09-12 155.40 155.75 155.00 155.75 0.0M
2023-09-11 154.95 155.25 153.50 155.05 0.0M
2023-09-08 155.50 155.50 152.50 153.45 0.4M
2023-09-07 155.40 156.35 154.80 155.47 0.0M
2023-09-06 155.85 156.60 153.80 155.32 0.1M
2023-09-05 153.45 156.85 153.45 156.45 0.1M
2023-09-04 154.60 155.65 154.40 154.40 0.0M
2023-09-01 155.30 155.65 154.20 154.38 0.0M
2023-08-31 156.65 157.10 154.75 155.28 0.3M
2023-08-30 157.55 158.20 156.55 156.62 0.1M
2023-08-29 156.90 158.25 156.90 157.80 0.3M
2023-08-25 156.65 156.85 154.90 155.03 0.2M
2023-08-24 157.15 157.25 156.00 156.12 0.0M
2023-08-23 158.85 159.00 157.18 157.18 0.1M
2023-08-22 160.75 161.55 158.40 158.57 0.1M
2023-08-21 160.20 161.35 160.15 160.47 0.0M
2023-08-18 159.75 160.20 159.00 159.72 0.0M
2023-08-17 160.25 161.80 160.05 161.62 0.0M
2023-08-16 158.80 161.45 158.80 160.43 0.3M
2023-08-15 160.90 160.90 158.85 159.40 0.1M
2023-08-14 160.00 161.25 159.55 161.03 0.0M
2023-08-11 163.90 164.15 161.40 161.40 0.1M
2023-08-10 162.85 164.80 162.50 164.47 0.1M
2023-08-09 162.90 163.25 162.15 162.40 0.3M
2023-08-08 161.10 162.30 159.90 161.00 0.1M
2023-08-07 162.50 164.10 161.30 162.93 0.1M
2023-08-04 161.20 163.45 161.20 161.95 0.1M
2023-08-03 159.65 160.75 158.80 160.57 0.9M
2023-08-02 157.85 159.95 157.45 159.20 0.1M
2023-08-01 160.30 160.55 159.00 159.82 8.1M
2023-07-31 159.75 161.30 159.50 160.72 2.2M
2023-07-28 161.05 161.15 159.85 160.12 0.0M
2023-07-27 160.50 161.30 159.55 160.82 0.6M
2023-07-26 161.95 162.05 159.95 160.15 0.2M
2023-07-25 160.90 162.10 160.60 161.72 0.1M
2023-07-24 161.15 161.50 158.80 160.47 0.2M
2023-07-21 162.55 166.60 161.00 166.35 0.4M
2023-07-20 164.30 164.95 162.65 164.32 0.2M
2023-07-19 166.30 167.50 163.75 164.75 0.3M
2023-07-18 165.95 166.50 164.45 164.57 4.5M
2023-07-17 164.55 166.50 164.55 165.20 2.7M
2023-07-14 165.80 166.55 163.75 164.60 0.1M
2023-07-13 163.70 167.00 163.45 166.47 0.1M
2023-07-12 164.45 165.63 163.70 164.20 0.1M
2023-07-11 166.55 166.85 164.60 166.43 0.3M
2023-07-10 164.55 165.45 163.90 164.95 0.2M
2023-07-07 165.35 166.25 164.90 165.60 0.1M
2023-07-06 166.75 626.20 165.25 166.85 0.2M
2023-07-05 168.90 169.40 168.20 168.57 4.0M
2023-07-04 170.00 170.75 168.20 169.75 3.4M
2023-07-03 166.90 169.20 166.65 168.53 0.1M
2023-06-30 164.30 166.45 164.10 164.90 0.0M
2023-06-29 162.80 164.85 162.80 164.07 0.1M
2023-06-28 160.55 161.85 160.10 160.75 0.1M
2023-06-27 162.75 162.75 157.00 158.55 0.4M
2023-06-26 158.50 161.95 155.35 161.40 0.3M
2023-06-23 161.30 161.35 158.75 158.93 0.3M
2023-06-22 165.15 165.45 161.65 161.65 0.4M
2023-06-21 165.10 168.00 164.75 168.00 0.2M
2023-06-20 163.40 165.10 163.40 164.75 0.1M
2023-06-19 163.50 164.60 162.95 163.65 0.1M
2023-06-16 163.20 165.25 163.20 164.47 0.4M
2023-06-15 161.10 163.50 161.10 162.03 0.0M
2023-06-14 161.70 162.50 161.30 161.30 0.1M
2023-06-13 161.45 162.25 160.75 161.28 0.1M
2023-06-12 161.95 162.65 160.20 161.85 0.6M
2023-06-09 162.35 162.55 159.50 160.20 0.2M
2023-06-08 162.90 165.25 161.15 161.47 6.6M
2023-06-07 154.85 160.85 154.85 159.90 0.4M
2023-06-06 148.30 149.30 146.85 147.80 1.3M
2023-06-02 145.20 150.35 145.20 147.15 0.3M
2023-06-01 142.70 144.90 142.70 144.10 3.3M
2023-05-31 141.80 143.35 141.80 142.82 0.6M
2023-05-30 143.45 145.70 143.45 144.95 1.1M
2023-05-26 143.50 143.95 142.35 143.12 0.1M
2023-05-25 142.15 143.95 141.65 143.75 0.1M
2023-05-24 142.90 143.10 141.90 143.10 0.1M
2023-05-23 144.75 146.50 144.55 146.43 0.1M
2023-05-22 141.60 144.00 141.60 142.53 1.3M
2023-05-17 139.80 141.40 139.65 140.38 0.0M
2023-05-16 141.55 142.22 140.20 140.55 0.1M
2023-05-15 141.20 142.15 139.85 141.75 0.1M
2023-05-12 139.00 141.10 139.00 140.30 3.0M
2023-05-11 138.40 138.95 136.70 137.35 0.2M
2023-05-10 140.60 140.75 136.70 137.30 0.2M
2023-05-09 139.15 139.43 137.95 139.43 0.1M
2023-05-04 140.35 140.35 135.20 135.55 0.6M
2023-05-03 144.15 144.15 140.15 141.55 0.2M
2023-05-02 146.45 147.50 144.40 144.40 0.2M
2023-04-28 146.25 146.25 141.25 142.30 0.2M
2023-04-27 145.25 146.90 144.40 145.20 0.0M
2023-04-26 145.90 145.90 142.70 145.22 0.1M
2023-04-25 146.35 146.55 144.95 144.95 0.1M
2023-04-24 146.75 148.60 146.75 147.88 0.2M
2023-04-21 147.00 147.60 146.15 146.93 0.2M
2023-04-20 148.80 148.80 145.65 147.15 0.2M
2023-04-19 147.35 148.75 145.45 148.15 0.1M
2023-04-18 147.75 149.50 147.70 147.88 0.2M
2023-04-17 149.25 149.25 146.25 146.40 0.2M
2023-04-14 144.00 148.05 141.85 148.03 1.0M
2023-04-13 139.95 142.95 139.95 141.70 0.2M
2023-04-12 140.10 140.85 138.60 139.97 0.1M
2023-04-11 138.70 140.65 138.35 139.88 0.2M
2023-04-05 137.25 138.40 135.45 137.20 0.1M
2023-04-04 138.45 139.60 137.80 138.15 0.1M
2023-04-03 138.00 139.65 137.85 138.60 0.1M
2023-03-31 140.25 140.25 137.55 139.03 0.4M
2023-03-30 140.85 141.50 139.60 139.85 0.1M
2023-03-29 137.90 139.05 137.55 138.82 0.6M
2023-03-28 140.00 140.45 135.40 136.50 1.3M
2023-03-27 139.45 139.45 136.00 137.35 0.3M
2023-03-24 136.95 136.95 132.60 135.35 0.3M
2023-03-23 142.00 142.45 140.05 140.10 0.1M
2023-03-22 144.70 147.00 143.60 144.55 0.1M
2023-03-21 141.15 146.60 140.25 145.95 0.3M
2023-03-20 134.70 140.65 132.70 140.62 7.3M
2023-03-17 142.50 144.10 136.35 138.20 0.2M
2023-03-16 143.35 144.75 136.50 140.12 0.4M
2023-03-15 149.80 150.60 138.95 143.78 0.4M
2023-03-14 144.00 150.40 141.70 148.82 0.1M
2023-03-13 152.15 155.95 141.30 145.80 0.6M
2023-03-10 158.65 159.00 154.90 155.47 0.3M
2023-03-09 164.25 165.00 162.50 163.60 0.2M
2023-03-08 163.05 163.40 161.95 162.65 0.3M
2023-03-07 164.15 165.15 162.70 163.93 0.4M
2023-03-06 163.95 164.12 162.60 164.12 0.1M
2023-03-03 162.50 164.15 162.50 163.85 0.1M
2023-03-02 161.00 162.25 160.35 161.62 0.1M
2023-03-01 163.20 163.30 161.45 161.65 0.1M
2023-02-28 159.70 163.60 159.70 163.03 0.2M
2023-02-27 160.95 162.20 159.90 160.82 0.1M
2023-02-24 159.85 160.95 159.45 159.57 0.1M
2023-02-23 155.30 160.25 155.30 159.88 0.4M
2023-02-22 156.15 156.15 154.15 155.47 0.3M
2023-02-21 154.65 156.85 153.15 156.47 2.6M
2023-02-20 155.40 155.85 153.95 155.22 0.1M
2023-02-17 152.40 153.20 151.43 151.43 0.2M
2023-02-16 151.50 152.90 150.40 151.75 0.2M
2023-02-15 147.55 150.20 147.10 149.43 0.4M
2023-02-14 148.60 148.70 147.45 148.43 0.3M
2023-02-13 148.60 148.60 146.65 148.47 0.2M
2023-02-10 145.65 147.65 145.30 146.55 0.1M
2023-02-09 142.10 145.75 142.10 144.60 0.2M
2023-02-08 138.35 141.35 137.95 140.70 0.2M
2023-02-07 134.80 137.25 134.80 136.80 0.2M
2023-02-06 138.55 138.70 134.75 135.75 0.3M
2023-02-03 136.65 138.85 136.65 138.85 1.2M
2023-02-02 136.55 141.05 135.10 136.32 0.5M
2023-02-01 142.65 144.35 142.10 143.90 0.2M
2023-01-31 144.10 145.15 141.95 142.75 0.1M
2023-01-30 142.05 144.05 141.90 143.55 0.4M
2023-01-27 141.00 142.95 140.55 142.32 0.4M
2023-01-26 139.40 140.50 138.25 139.38 0.4M
2023-01-25 141.10 141.10 138.55 139.47 0.2M
2023-01-24 139.75 141.55 139.55 141.05 2.0M
2023-01-23 139.85 139.85 138.00 138.95 0.3M
2023-01-20 140.70 140.70 138.45 139.95 0.2M
2023-01-19 140.20 140.90 139.30 139.35 0.4M
2023-01-18 139.90 140.20 138.85 140.20 0.2M
2023-01-17 140.70 141.50 139.90 141.03 0.1M
2023-01-16 142.00 142.00 140.10 141.12 0.2M
2023-01-13 141.40 141.55 139.25 139.82 0.2M
2023-01-12 143.65 143.65 138.75 141.60 0.2M
2023-01-11 143.75 145.65 143.15 144.85 0.1M
2023-01-10 144.40 144.40 141.60 141.60 0.2M
2023-01-09 145.45 146.20 144.35 145.75 0.2M
2023-01-06 147.00 147.15 144.90 145.70 0.3M
2023-01-05 146.30 146.65 144.70 146.32 0.3M
2023-01-04 143.65 146.85 143.20 146.62 0.2M
2023-01-03 140.70 142.65 140.50 142.30 0.4M