Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Danske Bank A/S ADR (OP: DNKEY )

14.60 +0.28 (+1.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 9.380 9.510 9.380 9.470 6,119 -0.04(-0.43%)
May 27, 2021 9.640 9.640 9.450 9.511 7,965 -0.01(-0.15%)
May 26, 2021 9.450 9.575 9.450 9.525 6,798 -0.21(-2.21%)
May 25, 2021 9.870 9.870 9.720 9.740 13,366 -0.08(-0.81%)
May 24, 2021 9.770 9.880 9.740 9.820 7,442 +0.01(+0.10%)
May 21, 2021 9.760 9.810 9.760 9.810 21,912 +0.13(+1.40%)
May 20, 2021 9.665 9.700 9.645 9.675 12,754 +0.13(+1.37%)
May 19, 2021 9.580 9.730 9.498 9.544 14,452 -0.33(-3.30%)
May 18, 2021 9.699 9.870 9.300 9.870 30,891 +0.32(+3.35%)
May 17, 2021 9.540 9.600 9.489 9.550 158,201 -0.15(-1.55%)
May 14, 2021 9.750 9.800 9.650 9.700 58,931 +0.18(+1.94%)
May 13, 2021 9.490 9.560 9.430 9.515 2,540 +0.12(+1.27%)
May 12, 2021 9.485 9.485 9.390 9.396 4,763 -0.17(-1.82%)
May 11, 2021 9.555 9.600 9.520 9.570 15,442 -0.19(-1.98%)
May 10, 2021 9.890 9.890 9.740 9.764 19,297 -0.19(-1.93%)
May 07, 2021 9.871 9.980 9.863 9.956 2,934 +0.22(+2.22%)
May 06, 2021 9.665 9.750 9.665 9.740 9,619 +0.23(+2.42%)
May 05, 2021 9.540 9.560 9.490 9.510 7,278 +0.06(+0.63%)
May 04, 2021 9.500 9.500 9.340 9.450 12,334 -0.12(-1.25%)
May 03, 2021 9.556 9.630 9.556 9.570 4,904 -0.03(-0.31%)
Apr 30, 2021 9.680 9.700 9.600 9.600 11,700 -0.14(-1.44%)
Apr 29, 2021 9.690 9.770 9.690 9.740 5,326 +0.26(+2.69%)
Apr 28, 2021 9.530 9.550 9.440 9.485 11,131 -0.30(-3.12%)
Apr 27, 2021 9.680 9.800 9.680 9.790 12,117 +0.12(+1.21%)
Apr 26, 2021 9.705 9.710 9.670 9.672 7,782 +0.14(+1.50%)
Apr 23, 2021 9.440 9.540 9.390 9.530 18,800 +0.13(+1.38%)
Apr 22, 2021 9.285 9.400 9.270 9.400 280,912 -0.02(-0.21%)
Apr 21, 2021 9.160 9.420 9.160 9.420 146,966 +0.32(+3.52%)
Apr 20, 2021 9.490 9.490 8.930 9.100 26,889 -0.75(-7.61%)
Apr 19, 2021 9.890 9.890 9.760 9.850 20,902 -0.16(-1.60%)
Apr 16, 2021 9.970 10.02 9.970 10.01 21,400 +0.19(+1.93%)
Apr 15, 2021 9.780 9.820 9.760 9.820 5,081 +0.01(+0.10%)
Apr 14, 2021 9.830 9.830 9.770 9.810 5,796 -0.04(-0.46%)
Apr 13, 2021 9.863 9.950 9.760 9.855 178,923 -0.07(-0.76%)
Apr 12, 2021 9.910 9.930 9.880 9.930 4,585 +0.09(+0.91%)
Apr 09, 2021 9.765 9.900 9.690 9.840 9,000 +0.04(+0.36%)
Apr 08, 2021 9.790 9.820 9.650 9.805 10,733 -0.21(-2.15%)
Apr 07, 2021 9.970 10.02 9.960 10.02 21,813 +0.29(+2.93%)
Apr 06, 2021 9.680 9.740 9.655 9.735 32,548 +0.12(+1.20%)
Apr 05, 2021 9.690 9.890 9.620 9.620 3,829 +0.07(+0.73%)
Apr 01, 2021 9.460 9.550 9.460 9.550 7,800 +0.07(+0.74%)
Mar 31, 2021 9.600 9.600 9.335 9.480 3,087 -0.16(-1.66%)
Mar 30, 2021 9.537 9.640 9.500 9.640 2,928 +0.09(+0.90%)
Mar 29, 2021 9.510 9.560 9.500 9.554 7,948 -0.08(-0.79%)
Mar 26, 2021 9.565 9.630 9.550 9.630 9,300 +0.20(+2.12%)
Mar 25, 2021 9.305 9.430 9.305 9.430 16,384 -0.15(-1.57%)
Mar 24, 2021 9.560 9.590 9.350 9.580 20,509 +0.16(+1.70%)
Mar 23, 2021 9.590 9.590 9.420 9.420 4,916 -0.29(-2.94%)
Mar 22, 2021 9.710 9.760 9.650 9.705 14,419 -0.04(-0.46%)
Mar 19, 2021 9.690 9.780 9.690 9.750 10,500 +0.05(+0.52%)
Mar 18, 2021 9.780 9.910 9.700 9.700 6,078 -0.06(-0.56%)
Mar 17, 2021 9.670 9.790 9.668 9.755 18,832 -0.18(-1.86%)
Mar 16, 2021 9.860 9.940 9.770 9.940 7,253 +0.05(+0.46%)
Mar 15, 2021 9.926 9.970 9.850 9.894 9,058 -0.04(-0.36%)
Mar 12, 2021 9.890 9.972 9.870 9.930 21,200 -0.07(-0.70%)
Mar 11, 2021 9.875 10.00 9.840 10.00 37,782 +0.01(+0.10%)
Mar 10, 2021 9.960 10.00 9.890 9.990 6,075 +0.13(+1.32%)
Mar 09, 2021 9.930 9.930 9.790 9.860 3,427 +0.01(+0.10%)
Mar 08, 2021 9.820 9.940 9.700 9.850 10,194 +0.08(+0.82%)
Mar 05, 2021 9.680 9.820 9.680 9.770 10,000 +0.23(+2.41%)
Mar 04, 2021 9.606 9.720 9.500 9.540 10,119 -0.11(-1.14%)
Mar 03, 2021 9.600 9.700 9.600 9.650 6,028 -0.02(-0.21%)
Mar 02, 2021 9.480 9.700 9.480 9.670 28,431 +0.13(+1.42%)
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.