Danske Bank A/S ADR (OP: DNKEY )

14.13 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 14.15 14.23 13.94 14.13 17,814 -0.20(-1.40%)
Nov 21, 2024 14.44 14.48 14.30 14.33 24,804 -0.25(-1.71%)
Nov 20, 2024 14.45 14.58 14.42 14.58 12,753 +0.07(+0.48%)
Nov 19, 2024 14.56 14.67 14.45 14.51 67,256 -0.33(-2.22%)
Nov 18, 2024 14.66 14.86 14.61 14.84 45,312 +0.44(+3.06%)
Nov 15, 2024 14.57 14.65 14.38 14.40 35,796 -0.09(-0.66%)
Nov 14, 2024 14.54 14.67 14.41 14.49 29,408 +0.05(+0.38%)
Nov 13, 2024 14.29 14.46 14.27 14.44 33,478 +0.08(+0.56%)
Nov 12, 2024 14.40 14.40 14.17 14.36 71,050 -0.48(-3.23%)
Nov 11, 2024 14.83 14.86 14.70 14.84 26,081 +0.04(+0.27%)
Nov 08, 2024 14.82 14.89 14.71 14.80 34,390 -0.48(-3.14%)
Nov 07, 2024 15.31 15.31 15.05 15.28 25,509 +0.24(+1.63%)
Nov 06, 2024 15.00 15.09 14.93 15.04 10,357 -0.37(-2.41%)
Nov 05, 2024 15.21 15.47 15.21 15.41 22,969 +0.30(+1.97%)
Nov 04, 2024 15.25 15.35 15.11 15.11 32,189 -0.03(-0.20%)
Nov 01, 2024 15.19 15.30 15.12 15.14 15,437 +0.31(+2.09%)
Oct 31, 2024 14.69 14.84 14.60 14.83 35,760 +0.41(+2.84%)
Oct 30, 2024 14.28 14.49 14.26 14.42 21,733 +0.15(+1.05%)
Oct 29, 2024 14.20 14.43 14.00 14.27 33,599 -0.15(-1.04%)
Oct 28, 2024 14.45 14.62 14.42 14.42 27,978 +0.09(+0.63%)
Oct 25, 2024 14.51 14.56 14.33 14.33 15,475 -0.13(-0.90%)
Oct 24, 2024 14.56 14.63 14.42 14.46 42,637 -0.12(-0.82%)
Oct 23, 2024 14.53 14.75 14.50 14.58 16,852 +0.10(+0.69%)
Oct 22, 2024 14.49 14.60 14.48 14.48 27,211 -0.07(-0.49%)
Oct 21, 2024 14.55 14.58 14.43 14.55 25,010 -0.14(-0.98%)
Oct 18, 2024 14.65 14.76 14.63 14.70 10,696 -0.09(-0.64%)
Oct 17, 2024 14.76 14.83 14.56 14.79 41,906 +0.15(+1.02%)
Oct 16, 2024 14.57 14.64 14.47 14.64 12,973 +0.21(+1.46%)
Oct 15, 2024 14.62 14.71 14.43 14.43 27,505 -0.05(-0.35%)
Oct 14, 2024 14.57 14.69 14.48 14.48 30,758 -0.27(-1.84%)
Oct 11, 2024 14.57 14.76 14.53 14.75 15,339 +0.27(+1.88%)
Oct 10, 2024 14.61 14.61 14.45 14.48 30,137 +0.03(+0.21%)
Oct 09, 2024 14.49 14.53 14.34 14.45 27,934 -0.12(-0.82%)
Oct 08, 2024 14.54 14.61 14.43 14.57 40,529 +0.27(+1.89%)
Oct 07, 2024 14.46 14.50 14.28 14.30 53,881 +0.10(+0.70%)
Oct 04, 2024 14.20 14.20 14.06 14.20 28,538 -0.25(-1.73%)
Oct 03, 2024 14.30 14.47 14.22 14.45 12,866 -0.19(-1.30%)
Oct 02, 2024 14.69 14.74 14.64 14.64 15,006 -0.08(-0.54%)
Oct 01, 2024 14.72 14.72 14.45 14.72 16,545 -0.30(-1.98%)
Sep 30, 2024 15.09 15.19 15.01 15.02 13,746 -0.05(-0.35%)
Sep 27, 2024 15.03 15.29 15.03 15.07 8,729 -0.34(-2.21%)
Sep 26, 2024 15.27 15.42 15.19 15.41 9,494 +0.17(+1.12%)
Sep 25, 2024 15.24 15.25 15.09 15.24 7,644 -0.09(-0.59%)
Sep 24, 2024 15.23 15.33 15.15 15.33 8,664 +0.07(+0.49%)
Sep 23, 2024 15.26 15.34 15.17 15.26 16,444 -0.14(-0.94%)
Sep 20, 2024 15.36 15.42 15.33 15.40 9,177 -0.21(-1.35%)
Sep 19, 2024 15.43 15.61 15.33 15.61 4,502 +0.29(+1.89%)
Sep 18, 2024 15.25 15.50 15.24 15.32 14,359 -0.06(-0.39%)
Sep 17, 2024 15.30 15.38 15.29 15.38 15,415 -0.02(-0.16%)
Sep 16, 2024 15.37 15.41 15.33 15.40 10,336 +0.18(+1.22%)
Sep 13, 2024 15.31 15.40 15.22 15.22 8,830 -0.04(-0.26%)
Sep 12, 2024 15.17 15.32 15.09 15.26 13,397 +0.17(+1.13%)
Sep 11, 2024 15.20 15.21 15.04 15.09 23,912 -0.14(-0.92%)
Sep 10, 2024 15.26 15.26 15.15 15.23 20,780 -0.03(-0.20%)
Sep 09, 2024 15.39 15.43 15.26 15.26 6,839 -0.28(-1.80%)
Sep 06, 2024 15.52 15.63 15.31 15.54 9,893 +0.03(+0.19%)
Sep 05, 2024 15.61 15.66 15.48 15.51 10,643 -0.22(-1.40%)
Sep 04, 2024 15.58 15.76 15.52 15.73 15,486 +0.15(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.