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 )

15.43 +0.20 (+1.28%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Jul 31, 2020 8.025 8.025 7.955 7.975 18,100 -0.13(-1.64%)
Jul 30, 2020 8.030 8.108 7.970 8.108 65,465 -0.17(-2.08%)
Jul 29, 2020 8.200 8.310 8.180 8.280 32,156 +0.17(+2.10%)
Jul 28, 2020 8.140 8.210 8.100 8.110 26,176 -0.04(-0.49%)
Jul 27, 2020 8.210 8.210 8.150 8.150 3,382 -0.05(-0.61%)
Jul 24, 2020 8.215 8.250 8.180 8.200 12,300 +0.05(+0.61%)
Jul 23, 2020 8.170 8.240 8.140 8.150 10,258 -0.14(-1.69%)
Jul 22, 2020 8.250 8.320 8.230 8.290 28,398 +0.09(+1.10%)
Jul 21, 2020 8.180 8.240 8.160 8.200 25,797 +0.08(+1.05%)
Jul 20, 2020 8.036 8.119 8.030 8.115 10,464 +0.45(+5.80%)
Jul 17, 2020 7.710 7.710 7.662 7.670 5,500 -0.04(-0.52%)
Jul 16, 2020 7.780 7.819 7.710 7.710 3,444 -0.06(-0.77%)
Jul 15, 2020 7.730 7.770 7.720 7.770 19,483 +0.12(+1.57%)
Jul 14, 2020 7.600 7.650 7.580 7.650 17,387 +0.14(+1.86%)
Jul 13, 2020 7.520 7.615 7.505 7.510 58,677 +0.28(+3.87%)
Jul 10, 2020 7.130 7.300 7.130 7.230 4,400 +0.10(+1.40%)
Jul 09, 2020 7.116 7.170 7.115 7.130 5,736 -0.18(-2.46%)
Jul 08, 2020 7.245 7.310 7.240 7.310 2,035 +0.14(+1.95%)
Jul 07, 2020 7.200 7.280 7.140 7.170 10,171 +0.01(+0.14%)
Jul 06, 2020 7.230 7.230 7.145 7.160 24,425 +0.22(+3.23%)
Jul 02, 2020 7.020 7.020 6.920 6.936 11,400 +0.22(+3.22%)
Jul 01, 2020 6.760 6.850 6.700 6.720 17,558 +0.09(+1.36%)
Jun 30, 2020 6.560 6.640 6.550 6.630 11,234 -0.02(-0.32%)
Jun 29, 2020 6.670 6.686 6.650 6.652 5,015 +0.15(+2.33%)
Jun 26, 2020 6.600 6.600 6.470 6.500 8,600 -0.20(-2.99%)
Jun 25, 2020 6.603 6.700 6.590 6.700 38,062 +0.07(+0.99%)
Jun 24, 2020 6.760 6.760 6.634 6.634 9,121 -0.20(-2.87%)
Jun 23, 2020 6.920 6.920 6.820 6.830 22,844 +0.21(+3.17%)
Jun 22, 2020 6.590 6.620 6.563 6.620 14,993 +0.04(+0.61%)
Jun 19, 2020 6.710 6.710 6.550 6.580 8,200 -0.05(-0.75%)
Jun 18, 2020 6.660 6.750 6.630 6.630 20,933 -0.02(-0.30%)
Jun 17, 2020 6.750 6.760 6.650 6.650 31,283 -0.04(-0.60%)
Jun 16, 2020 6.740 6.800 6.670 6.690 42,507 +0.02(+0.30%)
Jun 15, 2020 6.500 6.694 6.460 6.670 41,056 +0.01(+0.15%)
Jun 12, 2020 6.840 6.840 6.600 6.660 15,900 +0.06(+0.91%)
Jun 11, 2020 6.860 6.940 6.580 6.600 63,034 -0.59(-8.21%)
Jun 10, 2020 7.270 7.280 7.120 7.190 41,554 -0.09(-1.20%)
Jun 09, 2020 7.280 7.310 7.240 7.277 115,735 -0.16(-2.18%)
Jun 08, 2020 7.510 7.580 7.380 7.440 30,124 +0.32(+4.55%)
Jun 05, 2020 7.000 7.200 7.000 7.116 30,900 +0.17(+2.39%)
Jun 04, 2020 6.950 6.950 6.850 6.950 22,075 +0.04(+0.65%)
Jun 03, 2020 6.800 6.950 6.800 6.905 57,197 +0.31(+4.62%)
Jun 02, 2020 6.500 6.650 6.500 6.600 455,860 +0.32(+5.10%)
Jun 01, 2020 6.190 6.320 6.190 6.280 23,110 +0.11(+1.78%)
May 29, 2020 6.210 6.280 6.150 6.170 30,700 -0.17(-2.60%)
May 28, 2020 6.430 6.450 6.280 6.335 25,647 +0.04(+0.72%)
May 27, 2020 6.350 6.350 6.190 6.290 178,019 +0.33(+5.50%)
May 26, 2020 5.810 6.000 5.810 5.962 106,344 +0.36(+6.46%)
May 22, 2020 5.600 5.670 5.540 5.600 71,100 -0.01(-0.18%)
May 21, 2020 5.695 5.695 5.590 5.610 151,855 -0.02(-0.40%)
May 20, 2020 5.550 5.750 5.540 5.633 104,630 +0.22(+4.11%)
May 19, 2020 5.450 5.520 5.410 5.410 341,892 -0.13(-2.42%)
May 18, 2020 5.370 5.580 5.340 5.544 161,735 +0.31(+5.92%)
May 15, 2020 5.230 5.300 5.200 5.234 184,100 +0.03(+0.65%)
May 14, 2020 5.010 5.300 5.010 5.200 227,281 +0.06(+1.17%)
May 13, 2020 5.240 5.370 5.120 5.140 178,154 -0.24(-4.46%)
May 12, 2020 5.500 5.510 5.380 5.380 376,570 -0.11(-2.00%)
May 11, 2020 5.470 5.520 5.470 5.490 133,762 -0.11(-1.96%)
May 08, 2020 5.660 5.660 5.590 5.600 98,800 +0.08(+1.54%)
May 07, 2020 5.500 5.690 5.500 5.515 392,545 +0.13(+2.51%)
May 06, 2020 5.530 5.530 5.380 5.380 139,676 +0.01(+0.19%)
May 05, 2020 5.440 5.460 5.360 5.370 46,294 -0.14(-2.54%)
May 04, 2020 5.540 5.690 5.490 5.510 76,823 -0.11(-1.96%)
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.