DNB Bank ASA (FRA:D1NC)
Germany
· Delayed Price · Currency is EUR 22.75
-0.50 (-2.15%)
At close: Dec 4, 2025
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.83 | 23.02 | 22.83 | 23.02 | 23.02 | 1.19% | - |
| Dec 4, 2025 | 22.80 | 22.84 | 22.69 | 22.75 | 22.75 | -2.15% | - |
| Dec 3, 2025 | 23.38 | 23.38 | 23.25 | 23.25 | 23.25 | -0.56% | - |
| Dec 2, 2025 | 22.51 | 23.38 | 22.51 | 23.38 | 23.38 | 2.27% | - |
| Dec 1, 2025 | 23.00 | 23.00 | 22.60 | 22.86 | 22.86 | -0.26% | 100 |
| Nov 28, 2025 | 22.89 | 22.92 | 22.87 | 22.92 | 22.92 | 0.17% | - |
| Nov 27, 2025 | 22.39 | 22.88 | 22.39 | 22.88 | 22.88 | 1.19% | - |
| Nov 26, 2025 | 22.32 | 22.61 | 22.32 | 22.61 | 22.61 | 0.94% | - |
| Nov 25, 2025 | 22.05 | 22.40 | 22.05 | 22.40 | 22.40 | 0.45% | - |
| Nov 24, 2025 | 22.19 | 22.48 | 22.19 | 22.30 | 22.30 | -0.13% | - |
| Nov 21, 2025 | 21.86 | 22.33 | 21.86 | 22.33 | 22.33 | -0.80% | - |
| Nov 20, 2025 | 22.05 | 22.51 | 22.05 | 22.51 | 22.51 | 1.63% | - |
| Nov 19, 2025 | 21.88 | 22.15 | 21.88 | 22.15 | 22.15 | 0.32% | - |
| Nov 18, 2025 | 22.10 | 22.35 | 22.08 | 22.08 | 22.08 | -2.08% | - |
| Nov 17, 2025 | 21.99 | 22.55 | 21.99 | 22.55 | 22.55 | 0.58% | - |
| Nov 14, 2025 | 22.58 | 22.70 | 22.42 | 22.42 | 22.42 | -2.01% | - |
| Nov 13, 2025 | 23.27 | 23.27 | 22.50 | 22.88 | 22.88 | 0.13% | 1 |
| Nov 12, 2025 | 22.30 | 22.85 | 22.30 | 22.85 | 22.85 | 1.87% | - |
| Nov 11, 2025 | 22.29 | 22.43 | 22.29 | 22.43 | 22.43 | 0.99% | - |
| Nov 10, 2025 | 22.29 | 22.29 | 22.14 | 22.21 | 22.21 | 1.79% | - |
| Nov 7, 2025 | 22.27 | 22.27 | 21.82 | 21.82 | 21.82 | -1.80% | - |
| Nov 6, 2025 | 22.41 | 22.41 | 22.22 | 22.22 | 22.22 | 0.05% | - |
| Nov 5, 2025 | 22.13 | 22.24 | 22.13 | 22.21 | 22.21 | -0.31% | - |
| Nov 4, 2025 | 22.32 | 22.32 | 22.21 | 22.28 | 22.28 | -0.93% | - |
| Nov 3, 2025 | 22.13 | 22.49 | 22.13 | 22.49 | 22.49 | 1.44% | - |
| Oct 31, 2025 | 22.47 | 22.47 | 22.17 | 22.17 | 22.17 | -0.81% | - |
| Oct 30, 2025 | 22.49 | 22.49 | 22.28 | 22.35 | 22.35 | -0.53% | - |
| Oct 29, 2025 | 22.32 | 22.47 | 22.32 | 22.47 | 22.47 | 0.72% | - |
| Oct 28, 2025 | 22.54 | 22.54 | 22.31 | 22.31 | 22.31 | -1.06% | 450 |
| Oct 27, 2025 | 22.46 | 22.55 | 22.33 | 22.55 | 22.55 | 1.08% | - |
| Oct 24, 2025 | 22.55 | 22.55 | 22.10 | 22.31 | 22.31 | -0.53% | 1,732 |
| Oct 23, 2025 | 22.18 | 22.57 | 22.18 | 22.43 | 22.43 | 0.09% | 1,000 |
| Oct 22, 2025 | 23.00 | 23.00 | 22.41 | 22.41 | 22.41 | -4.43% | - |
| Oct 21, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 12.74% | 14 |
| Oct 20, 2025 | 22.98 | 23.27 | 20.80 | 20.80 | 20.80 | -9.21% | 750 |
| Oct 17, 2025 | 22.95 | 22.95 | 22.75 | 22.91 | 22.91 | -2.14% | - |
| Oct 16, 2025 | 23.26 | 23.42 | 23.26 | 23.41 | 23.41 | 0.13% | - |
| Oct 15, 2025 | 23.35 | 23.43 | 23.35 | 23.38 | 23.38 | 0.82% | - |
| Oct 14, 2025 | 23.24 | 23.39 | 23.19 | 23.19 | 23.19 | -1.02% | - |
| Oct 13, 2025 | 23.48 | 23.65 | 23.43 | 23.43 | 23.43 | -0.51% | - |
| Oct 10, 2025 | 23.29 | 23.58 | 23.29 | 23.55 | 23.55 | 1.51% | - |
| Oct 9, 2025 | 23.09 | 23.20 | 23.03 | 23.20 | 23.20 | 0.61% | - |
| Oct 8, 2025 | 22.84 | 23.06 | 22.84 | 23.06 | 23.06 | 0.57% | - |
| Oct 7, 2025 | 23.16 | 23.16 | 22.93 | 22.93 | 22.93 | -1.42% | - |
| Oct 6, 2025 | 23.12 | 23.28 | 23.12 | 23.26 | 23.26 | 0.82% | 300 |
| Oct 3, 2025 | 22.97 | 23.26 | 22.97 | 23.07 | 23.07 | 2.49% | - |
| Oct 2, 2025 | 23.31 | 23.31 | 22.51 | 22.51 | 22.51 | -2.68% | 100 |
| Oct 1, 2025 | 23.13 | 23.18 | 23.12 | 23.13 | 23.13 | -0.81% | 508 |
| Sep 30, 2025 | 23.27 | 23.33 | 23.27 | 23.32 | 23.32 | -0.55% | - |
| Sep 29, 2025 | 23.50 | 23.50 | 23.34 | 23.45 | 23.45 | 0.69% | - |
| Sep 26, 2025 | 22.83 | 23.29 | 22.83 | 23.29 | 23.29 | 1.84% | - |
| Sep 25, 2025 | 22.82 | 22.93 | 22.80 | 22.87 | 22.87 | -0.17% | - |
| Sep 24, 2025 | 23.07 | 23.07 | 22.91 | 22.91 | 22.91 | -1.12% | - |
| Sep 23, 2025 | 22.80 | 23.23 | 22.80 | 23.17 | 23.17 | 1.62% | 50 |
| Sep 22, 2025 | 23.09 | 23.09 | 22.80 | 22.80 | 22.80 | -1.34% | - |
| Sep 19, 2025 | 22.77 | 23.11 | 22.77 | 23.11 | 23.11 | 1.72% | - |
| Sep 18, 2025 | 22.90 | 23.04 | 22.72 | 22.72 | 22.72 | -0.92% | - |
| Sep 17, 2025 | 23.08 | 23.08 | 22.93 | 22.93 | 22.93 | -1.21% | - |
| Sep 16, 2025 | 23.29 | 23.29 | 23.16 | 23.21 | 23.21 | -0.26% | 500 |
| Sep 15, 2025 | 23.09 | 23.27 | 23.09 | 23.27 | 23.27 | 0.95% | - |
| Sep 12, 2025 | 22.91 | 23.05 | 22.88 | 23.05 | 23.05 | 0.92% | - |
| Sep 11, 2025 | 22.91 | 22.96 | 22.84 | 22.84 | 22.84 | -0.31% | - |
| Sep 10, 2025 | 22.87 | 22.91 | 22.71 | 22.91 | 22.91 | 1.96% | - |
| Sep 9, 2025 | 22.50 | 22.50 | 22.42 | 22.47 | 22.47 | 0.13% | - |
| Sep 8, 2025 | 22.51 | 22.51 | 22.42 | 22.44 | 22.44 | -0.49% | - |
| Sep 5, 2025 | 22.58 | 22.58 | 22.45 | 22.55 | 22.55 | 0.09% | - |
| Sep 4, 2025 | 22.29 | 22.53 | 22.29 | 22.53 | 22.53 | 0.40% | - |
| Sep 3, 2025 | 22.70 | 22.70 | 22.33 | 22.44 | 22.44 | -0.97% | 265 |
| Sep 2, 2025 | 22.81 | 22.81 | 22.66 | 22.66 | 22.66 | 0.04% | - |
| Sep 1, 2025 | 22.52 | 22.66 | 22.52 | 22.65 | 22.65 | 0.31% | - |
| Aug 29, 2025 | 22.55 | 22.58 | 22.42 | 22.58 | 22.58 | -0.27% | 300 |
| Aug 28, 2025 | 23.07 | 23.07 | 22.64 | 22.64 | 22.64 | -0.44% | - |
| Aug 27, 2025 | 23.20 | 23.20 | 22.74 | 22.74 | 22.74 | -0.92% | - |
| Aug 26, 2025 | 23.14 | 23.17 | 22.95 | 22.95 | 22.95 | -1.38% | - |
| Aug 25, 2025 | 23.04 | 23.27 | 23.04 | 23.27 | 23.27 | 0.74% | - |
| Aug 22, 2025 | 23.03 | 23.16 | 23.03 | 23.10 | 23.10 | 0.26% | - |
| Aug 21, 2025 | 22.83 | 23.04 | 22.83 | 23.04 | 23.04 | 1.95% | - |
| Aug 20, 2025 | 22.29 | 22.60 | 22.29 | 22.60 | 22.60 | 0.13% | 450 |
| Aug 19, 2025 | 22.44 | 22.57 | 22.44 | 22.57 | 22.57 | 0.71% | 340 |
| Aug 18, 2025 | 22.56 | 22.56 | 22.40 | 22.41 | 22.41 | -1.15% | - |
| Aug 15, 2025 | 22.68 | 22.79 | 22.67 | 22.67 | 22.67 | 0.40% | - |
| Aug 14, 2025 | 22.40 | 22.59 | 22.40 | 22.58 | 22.58 | 0.94% | - |
| Aug 13, 2025 | 22.38 | 22.38 | 22.29 | 22.37 | 22.37 | 0.22% | - |
| Aug 12, 2025 | 22.46 | 22.46 | 22.32 | 22.32 | 22.32 | -0.22% | - |
| Aug 11, 2025 | 22.25 | 22.37 | 22.25 | 22.37 | 22.37 | 0.31% | - |
| Aug 8, 2025 | 22.30 | 22.30 | 22.24 | 22.30 | 22.30 | 0.13% | - |
| Aug 7, 2025 | 22.32 | 22.32 | 22.15 | 22.27 | 22.27 | 0.04% | 1,100 |
| Aug 6, 2025 | 22.13 | 22.30 | 22.13 | 22.26 | 22.26 | 0.36% | - |
| Aug 5, 2025 | 22.33 | 22.33 | 22.17 | 22.18 | 22.18 | 0.14% | - |
| Aug 4, 2025 | 21.92 | 22.15 | 21.92 | 22.15 | 22.15 | 0.36% | - |
| Aug 1, 2025 | 22.03 | 22.09 | 22.03 | 22.07 | 22.07 | -0.94% | - |
| Jul 31, 2025 | 22.38 | 22.38 | 22.12 | 22.28 | 22.28 | 0.77% | - |
| Jul 30, 2025 | 21.94 | 22.15 | 21.94 | 22.11 | 22.11 | 0.45% | - |
| Jul 29, 2025 | 21.95 | 22.01 | 21.92 | 22.01 | 22.01 | 0.05% | - |
| Jul 28, 2025 | 21.65 | 22.12 | 21.65 | 22.00 | 22.00 | 1.62% | 25 |
| Jul 25, 2025 | 21.88 | 21.88 | 21.65 | 21.65 | 21.65 | -1.28% | - |
| Jul 24, 2025 | 21.98 | 22.00 | 21.93 | 21.93 | 21.93 | -0.32% | 1,131 |
| Jul 23, 2025 | 21.93 | 22.00 | 21.81 | 22.00 | 22.00 | 1.48% | 150 |
| Jul 22, 2025 | 21.66 | 21.77 | 21.66 | 21.68 | 21.68 | -0.14% | - |
| Jul 21, 2025 | 21.84 | 21.84 | 21.67 | 21.71 | 21.71 | -0.41% | - |