Skip to main content
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 (%)
Dec 30, 2022 9.810 9.850 9.810 9.850 21,399 +0.05(+0.51%)
Dec 29, 2022 9.780 9.820 9.780 9.800 10,135 +0.11(+1.14%)
Dec 28, 2022 9.795 9.795 9.680 9.690 9,416 -0.12(-1.22%)
Dec 27, 2022 9.790 9.820 9.780 9.810 12,626 +0.06(+0.62%)
Dec 23, 2022 9.720 9.790 9.720 9.750 21,268 +0.09(+0.93%)
Dec 22, 2022 9.690 9.690 9.600 9.660 14,049 +0.10(+0.99%)
Dec 21, 2022 9.510 9.600 9.470 9.565 23,750 +0.24(+2.56%)
Dec 20, 2022 9.340 9.390 9.310 9.326 10,077 +0.10(+1.04%)
Dec 19, 2022 9.240 9.290 9.210 9.230 16,392 -0.00(-0.05%)
Dec 16, 2022 9.300 9.310 9.225 9.235 16,906 -0.15(-1.60%)
Dec 15, 2022 9.455 9.455 9.350 9.385 35,192 +0.14(+1.57%)
Dec 14, 2022 9.180 9.250 9.130 9.240 13,158 +0.16(+1.76%)
Dec 13, 2022 9.120 9.140 9.000 9.080 39,176 +0.00(+0.00%)
Dec 12, 2022 9.060 9.110 9.025 9.080 30,671 +0.01(+0.11%)
Dec 09, 2022 9.085 9.120 9.070 9.070 9,180 +0.03(+0.33%)
Dec 08, 2022 9.020 9.040 8.990 9.040 5,008 +0.04(+0.44%)
Dec 07, 2022 9.040 9.070 9.000 9.000 2,620 +0.01(+0.11%)
Dec 06, 2022 9.020 9.030 8.960 8.990 9,825 +0.00(+0.00%)
Dec 05, 2022 9.120 9.140 8.980 8.990 24,401 -0.07(-0.77%)
Dec 02, 2022 8.970 9.070 8.960 9.060 7,989 +0.01(+0.11%)
Dec 01, 2022 9.060 9.090 9.030 9.050 13,046 +0.07(+0.78%)
Nov 30, 2022 8.810 9.010 8.810 8.980 54,058 +0.20(+2.22%)
Nov 29, 2022 8.810 8.810 8.760 8.785 20,987 +0.06(+0.75%)
Nov 28, 2022 8.800 8.810 8.710 8.720 17,966 -0.15(-1.75%)
Nov 25, 2022 8.780 8.910 8.780 8.875 3,421 +0.10(+1.08%)
Nov 23, 2022 8.740 8.790 8.740 8.780 9,519 +0.05(+0.63%)
Nov 22, 2022 8.630 8.728 8.630 8.725 10,554 +0.30(+3.50%)
Nov 21, 2022 8.420 8.450 8.390 8.430 15,089 -0.04(-0.41%)
Nov 18, 2022 8.485 8.485 8.440 8.465 9,787 +0.12(+1.50%)
Nov 17, 2022 8.290 8.360 8.290 8.340 10,109 -0.09(-1.07%)
Nov 16, 2022 8.360 8.430 8.350 8.430 6,498 +0.20(+2.43%)
Nov 15, 2022 8.330 8.340 8.110 8.230 31,514 +0.03(+0.37%)
Nov 14, 2022 8.245 8.245 8.195 8.200 16,610 -0.13(-1.56%)
Nov 11, 2022 8.290 8.340 8.240 8.330 103,174 +0.08(+0.97%)
Nov 10, 2022 8.090 8.250 8.070 8.250 371,654 +0.11(+1.35%)
Nov 09, 2022 8.330 8.330 7.980 8.140 222,215 -0.28(-3.35%)
Nov 08, 2022 8.515 8.650 8.365 8.422 11,164 +0.10(+1.23%)
Nov 07, 2022 8.200 8.360 8.200 8.320 9,433 +0.15(+1.84%)
Nov 04, 2022 8.170 8.180 8.080 8.170 14,012 +0.17(+2.12%)
Nov 03, 2022 8.040 8.100 7.920 8.000 9,658 -0.12(-1.42%)
Nov 02, 2022 8.070 8.250 8.070 8.115 21,917 +0.07(+0.87%)
Nov 01, 2022 8.090 8.180 7.970 8.045 79,849 -0.03(-0.31%)
Oct 31, 2022 8.130 8.140 8.040 8.070 33,477 -0.07(-0.92%)
Oct 28, 2022 8.020 8.150 7.970 8.145 53,132 +0.50(+6.61%)
Oct 27, 2022 7.730 7.750 7.620 7.640 23,277 +0.76(+11.05%)
Oct 26, 2022 6.900 6.940 6.880 6.880 21,754 +0.02(+0.29%)
Oct 25, 2022 6.815 6.890 6.770 6.860 35,480 +0.07(+1.03%)
Oct 24, 2022 6.805 6.832 6.780 6.790 57,876 +0.02(+0.30%)
Oct 21, 2022 6.590 6.790 6.560 6.770 76,444 +0.22(+3.44%)
Oct 20, 2022 6.610 6.660 6.530 6.545 45,515 -0.12(-1.73%)
Oct 19, 2022 6.670 6.700 6.600 6.660 24,312 -0.01(-0.15%)
Oct 18, 2022 6.640 6.670 6.590 6.670 114,780 +0.25(+3.89%)
Oct 17, 2022 6.430 6.490 6.390 6.420 72,044 +0.17(+2.72%)
Oct 14, 2022 6.340 6.380 6.250 6.250 57,636 -0.16(-2.50%)
Oct 13, 2022 6.140 6.450 6.140 6.410 88,838 +0.32(+5.25%)
Oct 12, 2022 6.125 6.140 6.069 6.090 46,395 +0.05(+0.83%)
Oct 11, 2022 6.040 6.200 5.990 6.040 177,704 +0.02(+0.33%)
Oct 10, 2022 6.050 6.050 5.960 6.020 308,215 -0.02(-0.33%)
Oct 07, 2022 6.100 6.220 6.030 6.040 76,828 -0.09(-1.47%)
Oct 06, 2022 6.120 6.210 6.080 6.130 54,598 +0.01(+0.16%)
Oct 05, 2022 6.150 6.190 6.070 6.120 101,020 -0.19(-2.98%)
Oct 04, 2022 6.230 6.370 6.230 6.308 276,489 +0.11(+1.74%)
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.