U.S. markets open in 43 minutes

Danske Bank A/S (DNKEY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.06-0.18 (-2.24%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 23, 20208.138.168.038.068.0635,700
Nov 20, 20208.218.288.198.248.247,100
Nov 19, 20208.128.178.108.168.167,600
Nov 18, 20208.298.328.258.258.2515,800
Nov 17, 20208.288.348.248.308.3035,400
Nov 16, 20208.118.218.118.218.2121,000
Nov 13, 20207.817.977.817.947.947,700
Nov 12, 20207.757.807.737.747.7413,600
Nov 11, 20207.727.777.717.737.736,400
Nov 10, 20207.767.857.767.857.8525,200
Nov 09, 20207.567.567.427.547.5423,800
Nov 06, 20207.187.187.117.137.135,400
Nov 05, 20207.107.287.097.207.2010,000
Nov 04, 20206.886.966.856.856.8536,900
Nov 03, 20207.117.177.117.167.168,300
Nov 02, 20206.847.056.836.896.8913,700
Oct 30, 20206.636.636.606.616.615,300
Oct 29, 20206.596.786.536.686.6814,600
Oct 28, 20206.726.786.646.676.679,400
Oct 27, 20207.117.357.007.287.2827,500
Oct 26, 20207.337.337.217.237.234,500
Oct 23, 20207.387.447.387.447.442,800
Oct 22, 20207.217.327.197.327.327,500
Oct 21, 20207.327.327.267.267.269,700
Oct 20, 20207.437.507.407.457.4510,900
Oct 19, 20207.267.357.227.237.2319,900
Oct 16, 20207.117.207.117.187.1846,600
Oct 15, 20207.037.157.037.157.158,300
Oct 14, 20207.137.147.107.107.109,800
Oct 13, 20207.107.146.997.027.027,800
Oct 12, 20207.327.337.277.307.3070,900
Oct 09, 20207.217.257.177.207.2018,800
Oct 08, 20207.127.167.107.137.1316,900
Oct 07, 20207.017.016.926.946.949,900
Oct 06, 20207.017.066.916.916.9147,200
Oct 05, 20206.816.866.816.866.8613,200
Oct 02, 20206.586.716.586.686.6819,700
Oct 01, 20206.686.696.636.646.6417,700
Sep 30, 20206.716.756.696.716.7110,700
Sep 29, 20206.596.726.566.606.6024,600
Sep 28, 20206.466.586.466.566.569,000
Sep 25, 20206.256.306.216.256.257,800
Sep 24, 20206.396.476.366.406.4013,400
Sep 23, 20206.496.526.416.416.4173,100
Sep 22, 20206.496.496.446.466.4640,300
Sep 21, 20206.526.526.416.496.4915,600
Sep 18, 20206.696.826.656.716.7122,600
Sep 17, 20206.836.856.816.836.83187,600
Sep 16, 20206.856.976.856.896.8917,700
Sep 15, 20206.967.026.876.906.9042,100
Sep 14, 20207.007.006.936.956.9512,600
Sep 11, 20207.007.006.926.956.958,900
Sep 10, 20207.187.207.077.077.0720,000
Sep 09, 20207.077.167.077.117.1118,400
Sep 08, 20207.077.147.027.037.03106,500
Sep 04, 20207.217.237.057.177.1725,000
Sep 03, 20207.277.277.137.147.1422,400
Sep 02, 20207.287.307.237.277.2712,800
Sep 01, 20207.507.557.437.437.4329,600
Aug 31, 20207.737.747.657.657.659,300
Aug 28, 20208.008.007.787.857.8511,800
Aug 27, 20207.787.787.707.757.7510,500
Aug 26, 20207.947.947.867.927.926,800
Aug 25, 20208.108.107.978.038.037,400
Aug 24, 20207.887.937.887.937.937,100
Aug 21, 20207.757.797.727.787.784,500
Aug 20, 20207.797.807.747.797.7915,500
Aug 19, 20208.068.108.068.068.068,800
Aug 18, 20208.038.108.038.098.094,500
Aug 17, 20208.198.228.148.148.1414,900
Aug 14, 20208.198.248.198.208.205,000
Aug 13, 20208.498.498.368.408.403,600
Aug 12, 20208.308.328.278.318.317,700
Aug 11, 20208.288.348.228.228.2215,500
Aug 10, 20208.088.118.078.078.0710,300
Aug 07, 20208.028.118.018.058.0513,300
Aug 06, 20208.068.108.058.078.078,000
Aug 05, 20208.098.148.098.108.108,200
Aug 04, 20208.048.047.998.028.025,400
Aug 03, 20207.998.107.998.068.068,400
Jul 31, 20208.038.037.967.987.9818,100
Jul 30, 20208.038.117.978.118.1165,500
Jul 29, 20208.208.318.188.288.2832,200
Jul 28, 20208.148.218.108.118.1126,200
Jul 27, 20208.218.218.158.158.153,400
Jul 24, 20208.228.258.188.208.2012,300
Jul 23, 20208.178.248.148.158.1510,300
Jul 22, 20208.258.328.238.298.2928,400
Jul 21, 20208.188.248.168.208.2025,800
Jul 20, 20208.048.128.038.128.1210,500
Jul 17, 20207.717.717.667.677.675,600
Jul 16, 20207.787.827.717.717.713,400
Jul 15, 20207.737.777.727.777.7719,500
Jul 14, 20207.607.657.587.657.6517,400
Jul 13, 20207.527.627.517.517.5158,700
Jul 10, 20207.137.307.137.237.234,500
Jul 09, 20207.127.177.127.137.135,700
Jul 08, 20207.257.317.247.317.312,000
Jul 07, 20207.207.287.147.177.1710,200
Jul 06, 20207.237.237.157.167.1624,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...