DNB Bank ASA (DNBBY)

DNBBY
🏛️ États-Unis →
27.39
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
2022-12-30 19.77 19.89 19.60 19.77 0.1M
2022-12-29 19.60 19.72 19.53 19.68 0.1M
2022-12-28 19.71 19.74 19.46 19.51 0.1M
2022-12-27 19.56 19.71 19.55 19.57 0.1M
2022-12-23 19.49 19.61 19.44 19.49 0.1M
2022-12-22 19.57 19.64 19.37 19.51 0.1M
2022-12-21 19.20 19.33 19.14 19.24 0.1M
2022-12-20 18.76 18.93 18.71 18.80 0.1M
2022-12-19 18.82 18.90 18.70 18.74 0.1M
2022-12-16 18.70 18.90 18.69 18.82 0.1M
2022-12-15 18.85 18.90 18.57 18.64 0.1M
2022-12-14 18.92 19.04 18.72 18.88 0.1M
2022-12-13 18.97 19.07 18.80 18.88 0.1M
2022-12-12 18.33 18.53 18.30 18.45 0.1M
2022-12-09 18.29 18.52 18.29 18.40 0.1M
2022-12-08 18.09 18.14 17.98 18.04 0.1M
2022-12-07 18.17 18.24 18.04 18.07 0.1M
2022-12-06 18.64 18.73 18.41 18.50 0.1M
2022-12-05 19.25 19.31 18.79 18.86 0.1M
2022-12-02 19.28 19.41 19.18 19.38 0.1M
2022-12-01 19.55 19.59 19.32 19.46 0.1M
2022-11-30 19.27 19.42 19.00 19.39 0.1M
2022-11-29 18.97 19.34 18.95 18.95 0.1M
2022-11-28 18.90 18.94 18.63 18.68 0.1M
2022-11-25 19.08 19.14 18.94 19.13 0.1M
2022-11-23 18.59 18.83 18.59 18.79 0.0M
2022-11-22 18.30 18.59 18.27 18.47 0.1M
2022-11-21 17.83 17.92 17.73 17.84 0.1M
2022-11-18 18.01 18.10 17.99 18.07 0.1M
2022-11-17 17.82 18.05 17.80 18.02 0.2M
2022-11-16 18.58 18.59 18.31 18.46 0.1M
2022-11-15 18.54 18.57 18.06 18.20 0.1M
2022-11-14 18.50 18.73 18.42 18.42 0.1M
2022-11-11 18.49 18.66 18.39 18.56 0.1M
2022-11-10 18.05 18.38 17.91 18.27 0.2M
2022-11-09 17.55 17.64 17.34 17.34 0.2M
2022-11-08 17.76 18.00 17.70 17.86 0.1M
2022-11-07 17.59 17.72 17.52 17.69 0.2M
2022-11-04 17.67 17.80 17.57 17.80 0.1M
2022-11-03 16.88 17.12 16.85 17.09 0.2M
2022-11-02 17.57 17.67 17.17 17.58 0.1M
2022-11-01 18.07 18.07 17.68 17.95 0.3M
2022-10-31 17.71 17.74 17.55 17.64 0.3M
2022-10-28 17.71 17.76 17.44 17.66 0.1M
2022-10-27 17.50 17.71 17.48 17.53 0.1M
2022-10-26 17.43 17.65 17.39 17.54 0.1M
2022-10-25 16.94 17.33 16.94 17.32 0.2M
2022-10-24 17.12 17.38 17.11 17.29 0.2M
2022-10-21 16.56 16.93 16.50 16.89 0.1M
2022-10-20 16.85 17.01 16.63 16.68 0.2M
2022-10-19 17.44 17.71 17.23 17.33 0.1M
2022-10-18 17.32 17.40 17.12 17.21 0.2M
2022-10-17 16.79 16.95 16.63 16.71 0.3M
2022-10-14 16.88 16.89 16.56 16.58 0.2M
2022-10-13 16.29 17.22 16.29 17.02 0.3M
2022-10-12 16.31 16.43 16.17 16.19 0.1M
2022-10-11 16.36 16.61 15.81 16.25 0.2M
2022-10-10 16.45 16.53 16.32 16.39 0.2M
2022-10-07 16.19 16.28 16.00 16.04 0.3M
2022-10-06 16.43 16.48 16.10 16.13 0.2M
2022-10-05 16.59 16.84 16.49 16.75 0.2M
2022-10-04 16.77 17.08 16.73 17.06 0.4M
2022-10-03 15.86 16.27 15.79 16.16 0.3M
2022-09-30 15.74 15.97 15.64 15.71 0.3M
2022-09-29 15.78 15.86 15.58 15.70 0.4M
2022-09-28 15.95 16.36 15.94 16.29 0.2M
2022-09-27 16.41 16.47 16.01 16.09 0.4M
2022-09-26 16.38 16.52 15.99 16.12 0.3M
2022-09-23 16.95 16.95 16.59 16.73 0.1M
2022-09-22 17.75 17.91 17.50 17.62 0.2M
2022-09-21 17.88 17.97 17.59 17.59 0.3M
2022-09-20 17.67 17.79 17.44 17.58 0.9M
2022-09-19 17.27 17.82 17.27 17.76 0.1M
2022-09-16 17.74 17.77 17.52 17.63 0.1M
2022-09-15 18.04 18.17 17.87 17.87 0.1M
2022-09-14 17.82 17.91 17.65 17.71 0.1M
2022-09-13 17.96 18.18 17.72 17.73 0.2M
2022-09-12 18.43 18.70 18.38 18.53 0.2M
2022-09-09 18.12 18.19 18.01 18.10 0.1M
2022-09-08 17.66 17.95 17.58 17.88 0.3M
2022-09-07 17.51 17.95 17.51 17.85 0.2M
2022-09-06 18.40 18.40 18.04 18.08 0.2M
2022-09-02 18.73 19.01 18.49 18.51 0.1M
2022-09-01 18.48 18.61 18.31 18.61 0.1M
2022-08-31 18.80 19.23 18.78 19.00 0.1M
2022-08-30 19.04 19.04 18.77 18.90 0.1M
2022-08-29 19.21 19.22 18.95 19.04 0.1M
2022-08-26 19.75 19.84 19.28 19.28 0.1M
2022-08-25 19.88 19.89 19.61 19.77 0.0M
2022-08-24 19.81 19.98 19.72 19.80 0.0M
2022-08-23 19.74 19.90 19.68 19.82 0.1M
2022-08-22 20.05 20.05 19.57 19.66 0.1M
2022-08-19 20.38 20.38 19.97 20.04 0.0M
2022-08-18 20.57 20.57 20.21 20.28 0.0M
2022-08-17 20.26 20.54 20.21 20.43 0.0M
2022-08-16 20.54 20.67 20.34 20.54 0.1M
2022-08-15 20.44 20.46 20.19 20.39 0.1M
2022-08-12 20.74 20.77 20.46 20.73 0.1M
2022-08-11 20.65 20.79 20.56 20.59 0.1M
2022-08-10 20.67 20.73 20.42 20.66 0.1M
2022-08-09 20.13 20.41 20.13 20.19 0.1M
2022-08-08 19.88 20.13 19.80 19.87 0.4M
2022-08-05 19.50 19.99 19.50 19.84 0.3M
2022-08-04 19.69 19.86 19.45 19.71 0.2M
2022-08-03 19.59 19.90 19.56 19.75 0.1M
2022-08-02 19.67 19.69 19.48 19.61 0.1M
2022-08-01 19.81 20.00 19.62 19.78 0.3M
2022-07-29 19.50 19.80 19.49 19.73 0.2M
2022-07-28 19.65 19.65 19.20 19.59 0.2M
2022-07-27 19.07 19.56 18.89 19.50 0.1M
2022-07-26 19.08 19.08 18.80 18.85 0.1M
2022-07-25 19.03 19.26 18.94 19.13 0.1M
2022-07-22 18.87 19.04 18.70 18.77 0.2M
2022-07-21 18.65 18.92 18.64 18.92 0.1M
2022-07-20 18.92 19.00 18.69 18.77 0.2M
2022-07-19 18.88 19.18 18.84 19.14 0.3M
2022-07-18 18.42 18.59 18.24 18.29 0.2M
2022-07-15 17.52 17.85 17.43 17.80 0.2M
2022-07-14 18.23 18.23 17.67 17.95 0.1M
2022-07-13 18.12 18.44 18.06 18.28 0.2M
2022-07-12 18.30 18.57 18.30 18.35 0.1M
2022-07-11 17.65 17.99 17.55 17.63 0.5M
2022-07-08 18.11 18.14 17.73 18.00 0.2M
2022-07-07 17.75 18.08 17.75 17.87 0.2M
2022-07-06 17.80 17.85 17.48 17.77 0.3M
2022-07-05 17.81 17.94 17.63 17.94 0.2M
2022-07-01 17.81 17.89 17.51 17.83 0.2M
2022-06-30 17.84 18.16 17.76 18.10 0.1M
2022-06-29 18.33 18.37 18.12 18.22 0.2M
2022-06-28 18.68 18.88 18.39 18.59 0.4M
2022-06-27 18.31 18.31 18.04 18.21 0.2M
2022-06-24 17.68 17.99 17.67 17.99 0.2M
2022-06-23 17.71 17.71 17.40 17.55 0.2M
2022-06-22 17.96 17.96 17.50 17.61 0.3M
2022-06-21 18.13 18.43 17.81 17.96 0.4M
2022-06-17 17.77 17.83 17.46 17.59 0.2M
2022-06-16 17.56 17.81 17.46 17.81 0.2M
2022-06-15 18.39 18.60 18.14 18.45 0.1M
2022-06-14 18.20 18.35 17.94 18.09 0.4M
2022-06-13 18.28 18.32 17.98 18.17 0.3M
2022-06-10 19.20 19.22 19.01 19.11 0.2M
2022-06-09 19.87 19.88 19.50 19.50 0.1M
2022-06-08 19.98 20.07 19.81 19.86 0.1M
2022-06-07 19.69 20.02 19.69 19.99 0.1M
2022-06-06 21.03 21.03 20.20 20.23 0.1M
2022-06-03 20.19 20.24 20.07 20.11 0.1M
2022-06-02 20.14 20.39 20.07 20.39 0.2M
2022-06-01 20.30 20.32 19.78 19.97 0.1M
2022-05-31 20.15 20.32 20.06 20.28 0.2M
2022-05-27 20.39 20.64 20.29 20.46 0.1M
2022-05-26 20.25 20.25 20.07 20.14 0.1M
2022-05-25 19.59 20.15 19.59 19.91 0.1M
2022-05-24 19.72 19.81 19.40 19.77 0.1M
2022-05-23 19.47 19.80 19.34 19.68 0.2M
2022-05-20 19.07 19.43 18.76 19.03 0.1M
2022-05-19 18.42 19.14 18.42 18.82 0.2M
2022-05-18 18.77 18.84 18.51 18.53 0.1M
2022-05-17 18.45 19.26 18.45 19.20 0.1M
2022-05-16 18.76 18.84 18.55 18.78 0.2M
2022-05-13 18.63 18.95 18.63 18.85 0.1M
2022-05-12 18.24 18.35 18.01 18.08 0.2M
2022-05-11 18.24 18.60 18.11 18.11 0.1M
2022-05-10 18.27 18.27 17.87 17.91 0.2M
2022-05-09 18.60 18.60 18.01 18.08 0.2M
2022-05-06 19.27 19.62 19.12 19.26 0.2M
2022-05-05 19.70 19.72 19.14 19.32 0.1M
2022-05-04 19.62 20.17 19.54 20.16 0.1M
2022-05-03 19.40 19.70 19.36 19.60 0.2M
2022-05-02 19.23 19.38 18.91 19.34 0.2M
2022-04-29 20.04 20.06 19.41 19.45 0.1M
2022-04-28 19.87 20.04 19.60 19.91 0.2M
2022-04-27 20.34 20.34 19.59 20.16 0.1M
2022-04-26 21.53 21.72 20.94 21.21 0.1M
2022-04-25 21.41 21.86 21.11 21.64 0.1M
2022-04-22 22.41 22.70 22.15 22.24 0.1M
2022-04-21 22.69 22.80 22.10 22.32 0.1M
2022-04-20 22.58 22.84 22.28 22.63 0.1M
2022-04-19 22.01 22.37 21.96 22.11 0.1M
2022-04-18 21.55 23.05 21.55 22.49 0.1M
2022-04-14 22.60 23.08 22.32 22.51 0.1M
2022-04-13 22.30 22.59 22.18 22.57 0.1M
2022-04-12 22.48 22.84 22.11 22.14 0.1M
2022-04-11 22.65 22.84 22.35 22.80 0.1M
2022-04-08 22.61 23.07 22.61 23.02 0.1M
2022-04-07 22.03 22.40 21.88 22.15 0.1M
2022-04-06 21.85 22.14 21.64 21.84 0.1M
2022-04-05 22.36 22.90 22.22 22.40 0.1M
2022-04-04 22.72 23.23 22.55 22.65 0.1M
2022-04-01 23.68 23.86 22.89 23.14 0.1M
2022-03-31 23.00 23.39 22.57 22.57 0.0M
2022-03-30 23.58 24.05 23.57 23.72 0.0M
2022-03-29 23.71 24.22 23.56 23.68 0.0M
2022-03-28 23.34 23.68 23.21 23.45 0.1M
2022-03-25 23.69 23.76 23.46 23.59 0.0M
2022-03-24 23.37 23.85 23.26 23.63 0.1M
2022-03-23 22.84 23.27 22.77 22.89 0.1M
2022-03-22 23.40 23.42 22.97 23.14 0.3M
2022-03-21 23.04 23.21 22.75 22.86 0.1M
2022-03-18 22.46 22.77 22.21 22.67 0.0M
2022-03-17 22.30 22.72 22.25 22.59 0.1M
2022-03-16 22.07 22.44 21.61 22.37 0.1M
2022-03-15 21.63 21.63 21.03 21.33 0.1M
2022-03-14 21.70 22.15 21.56 21.63 0.1M
2022-03-11 21.45 21.45 21.19 21.21 0.1M
2022-03-10 20.93 21.20 20.90 21.14 0.1M
2022-03-09 22.00 22.00 21.25 21.40 0.3M
2022-03-08 20.39 20.88 20.04 20.31 0.3M
2022-03-07 20.35 20.47 19.90 19.90 0.2M
2022-03-04 20.61 20.84 20.53 20.68 0.1M
2022-03-03 21.87 22.41 21.26 21.46 0.1M
2022-03-02 21.73 22.25 21.64 21.98 0.1M
2022-03-01 22.18 22.18 21.30 21.56 0.1M
2022-02-28 22.24 22.95 22.20 22.44 0.1M
2022-02-25 22.15 22.98 22.15 22.60 0.1M
2022-02-24 21.34 22.17 21.20 21.61 0.1M
2022-02-23 23.39 23.54 23.11 23.12 0.0M
2022-02-22 23.55 23.80 23.08 23.26 0.1M
2022-02-18 23.75 23.79 23.16 23.34 0.1M
2022-02-17 23.54 23.88 23.32 23.41 0.0M
2022-02-16 23.99 23.99 23.57 23.83 0.1M
2022-02-15 23.83 24.23 23.71 23.93 0.1M
2022-02-14 23.77 24.06 23.72 23.86 0.1M
2022-02-11 23.87 24.57 23.60 23.78 0.0M
2022-02-10 24.31 24.48 23.80 23.89 0.1M
2022-02-09 24.34 24.62 24.19 24.25 0.0M
2022-02-08 24.61 24.62 24.37 24.62 0.1M
2022-02-07 24.60 25.05 24.51 24.81 0.2M
2022-02-04 24.64 24.64 24.11 24.42 0.2M
2022-02-03 25.18 25.18 24.59 24.60 0.1M
2022-02-02 24.70 24.85 24.53 24.85 0.1M
2022-02-01 24.55 24.81 24.45 24.73 0.1M
2022-01-31 23.66 24.17 23.55 23.90 0.1M
2022-01-28 23.25 23.69 23.24 23.55 0.1M
2022-01-27 23.69 23.94 23.37 23.54 0.1M
2022-01-26 24.07 24.19 23.50 23.70 0.1M
2022-01-25 23.37 23.72 23.03 23.72 0.1M
2022-01-24 23.00 23.13 22.40 23.13 0.1M
2022-01-21 23.83 23.99 23.63 23.70 0.1M
2022-01-20 24.78 24.78 24.20 24.20 0.1M
2022-01-19 24.73 24.73 24.37 24.48 0.1M
2022-01-18 24.50 24.83 24.39 24.70 0.1M
2022-01-14 25.09 25.09 24.46 24.70 0.1M
2022-01-13 24.96 25.03 24.73 24.78 0.0M
2022-01-12 24.79 24.79 24.27 24.60 0.0M
2022-01-11 23.66 24.01 23.66 24.00 0.0M
2022-01-10 23.55 24.04 23.51 23.76 0.1M
2022-01-07 23.93 23.93 23.51 23.77 0.0M
2022-01-06 22.99 23.21 22.99 23.13 0.2M
2022-01-05 23.82 23.82 22.95 22.96 0.0M
2022-01-04 23.16 23.30 22.96 23.08 0.0M
2022-01-03 22.93 23.23 22.88 23.03 0.0M