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

Danske Bank A/S ADR (OP: DNKEY )

14.32 +0.19 (+1.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 31, 2022 8.025 8.160 8.020 8.150 41,838 -0.01(-0.07%)
May 27, 2022 8.138 8.220 8.020 8.156 19,215 +0.05(+0.59%)
May 26, 2022 8.120 8.130 8.020 8.108 23,912 +0.12(+1.49%)
May 25, 2022 8.030 8.130 7.910 7.989 24,782 -0.05(-0.57%)
May 24, 2022 8.055 8.140 7.930 8.035 98,892 +0.12(+1.45%)
May 23, 2022 7.850 8.020 7.805 7.920 66,971 +0.33(+4.32%)
May 20, 2022 7.550 7.600 7.510 7.592 72,215 +0.06(+0.85%)
May 19, 2022 7.475 7.580 7.461 7.528 39,353 +0.09(+1.18%)
May 18, 2022 7.560 7.665 7.430 7.440 53,434 -0.13(-1.72%)
May 17, 2022 7.570 7.575 7.470 7.570 77,195 +0.02(+0.26%)
May 16, 2022 7.450 7.580 7.440 7.550 111,154 +0.14(+1.89%)
May 13, 2022 7.360 7.500 7.330 7.410 62,193 +0.19(+2.63%)
May 12, 2022 7.240 7.400 7.140 7.220 59,931 -0.08(-1.10%)
May 11, 2022 7.320 7.550 7.300 7.300 60,795 +0.04(+0.62%)
May 10, 2022 7.390 7.390 7.230 7.255 146,209 -0.08(-1.16%)
May 09, 2022 7.380 7.390 7.250 7.340 65,778 -0.26(-3.42%)
May 06, 2022 7.628 7.670 7.560 7.600 278,962 -0.05(-0.65%)
May 05, 2022 7.820 7.820 7.615 7.650 33,508 -0.41(-5.09%)
May 04, 2022 7.895 8.070 7.860 8.060 30,470 +0.20(+2.54%)
May 03, 2022 7.820 7.980 7.820 7.860 175,547 +0.19(+2.48%)
May 02, 2022 7.695 7.790 7.590 7.670 83,534 +0.07(+0.97%)
Apr 29, 2022 7.740 7.860 7.596 7.596 51,845 -0.68(-8.21%)
Apr 28, 2022 8.235 8.290 8.200 8.276 26,821 +0.07(+0.80%)
Apr 27, 2022 8.188 8.240 8.140 8.210 38,402 -0.13(-1.56%)
Apr 26, 2022 8.428 8.480 8.200 8.340 82,224 -0.20(-2.34%)
Apr 25, 2022 8.460 8.570 8.400 8.540 18,265 -0.11(-1.27%)
Apr 22, 2022 8.610 8.730 8.510 8.650 38,010 +0.10(+1.17%)
Apr 21, 2022 8.681 8.790 8.550 8.550 10,449 -0.07(-0.81%)
Apr 20, 2022 8.648 8.770 8.620 8.620 17,896 +0.37(+4.48%)
Apr 19, 2022 8.170 8.250 8.130 8.250 47,880 -0.02(-0.24%)
Apr 18, 2022 8.210 8.450 8.210 8.270 13,447 -0.04(-0.48%)
Apr 14, 2022 8.280 8.350 8.240 8.310 16,306 -0.03(-0.36%)
Apr 13, 2022 8.240 8.340 8.238 8.340 15,327 +0.07(+0.85%)
Apr 12, 2022 8.350 8.480 8.270 8.270 22,389 -0.27(-3.16%)
Apr 11, 2022 8.500 8.690 8.450 8.540 15,364 -0.11(-1.27%)
Apr 08, 2022 8.500 8.650 8.500 8.650 7,397 +0.22(+2.61%)
Apr 07, 2022 8.490 8.530 8.374 8.430 29,671 -0.04(-0.47%)
Apr 06, 2022 8.350 8.500 8.350 8.470 24,413 -0.26(-2.98%)
Apr 05, 2022 8.630 8.730 8.550 8.730 158,209 +0.01(+0.11%)
Apr 04, 2022 8.600 8.720 8.600 8.720 20,498 +0.08(+0.87%)
Apr 01, 2022 8.640 8.730 8.600 8.645 13,058 +0.41(+5.04%)
Mar 31, 2022 8.460 8.480 8.230 8.230 53,657 -0.52(-5.94%)
Mar 30, 2022 8.715 8.890 8.700 8.750 13,798 +0.04(+0.46%)
Mar 29, 2022 8.730 8.790 8.700 8.710 45,040 +0.25(+2.96%)
Mar 28, 2022 8.405 8.470 8.380 8.460 21,274 +0.14(+1.68%)
Mar 25, 2022 8.415 8.440 8.310 8.320 14,363 -0.03(-0.36%)
Mar 24, 2022 8.440 8.440 8.320 8.350 12,360 -0.12(-1.42%)
Mar 23, 2022 8.550 8.550 8.370 8.470 19,567 -0.23(-2.64%)
Mar 22, 2022 8.670 8.810 8.670 8.700 110,685 +0.28(+3.33%)
Mar 21, 2022 8.500 8.570 8.370 8.420 27,345 +0.00(+0.00%)
Mar 18, 2022 8.310 8.590 8.280 8.420 33,220 -0.13(-1.58%)
Mar 17, 2022 8.400 8.620 8.380 8.555 28,484 +0.19(+2.27%)
Mar 16, 2022 8.320 8.430 8.220 8.365 50,209 +0.31(+3.91%)
Mar 15, 2022 8.070 8.100 7.920 8.050 158,590 +0.03(+0.32%)
Mar 14, 2022 8.050 8.140 8.010 8.024 79,150 +0.17(+2.22%)
Mar 11, 2022 8.055 8.055 7.850 7.850 16,210 -0.01(-0.13%)
Mar 10, 2022 7.930 7.930 7.830 7.860 55,578 -0.23(-2.84%)
Mar 09, 2022 7.910 8.140 7.910 8.090 88,378 +0.52(+6.87%)
Mar 08, 2022 7.660 7.779 7.425 7.570 141,191 +0.45(+6.32%)
Mar 07, 2022 7.410 7.410 7.076 7.120 79,796 -0.20(-2.73%)
Mar 04, 2022 7.440 7.460 7.290 7.320 57,893 -0.52(-6.63%)
Mar 03, 2022 8.100 8.100 7.830 7.840 68,850 -0.19(-2.37%)
Mar 02, 2022 8.000 8.050 7.900 8.030 34,042 -0.07(-0.90%)
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.