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 UNCHANGED
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 (%)
Mar 29, 2019 8.930 8.930 8.830 8.860 53,800 -0.02(-0.23%)
Mar 28, 2019 9.070 9.090 8.840 8.880 90,888 -0.27(-2.95%)
Mar 27, 2019 9.258 9.260 9.110 9.150 128,826 -0.06(-0.65%)
Mar 26, 2019 9.216 9.220 9.130 9.210 175,863 -0.03(-0.32%)
Mar 25, 2019 9.215 9.290 9.190 9.240 43,527 +0.01(+0.11%)
Mar 22, 2019 9.290 9.290 9.220 9.230 41,500 -0.30(-3.15%)
Mar 21, 2019 9.500 9.530 9.390 9.530 120,329 -0.09(-0.94%)
Mar 20, 2019 9.700 9.730 9.550 9.620 63,803 -0.15(-1.54%)
Mar 19, 2019 9.780 9.780 9.660 9.770 132,053 -0.46(-4.50%)
Mar 18, 2019 10.15 10.30 10.15 10.23 35,995 +0.14(+1.44%)
Mar 15, 2019 9.960 10.15 9.940 10.09 40,600 +0.10(+0.95%)
Mar 14, 2019 9.915 10.08 9.890 9.990 22,421 +0.23(+2.41%)
Mar 13, 2019 9.750 9.820 9.700 9.755 27,587 +0.10(+0.98%)
Mar 12, 2019 9.650 9.700 9.600 9.660 115,173 +0.09(+0.94%)
Mar 11, 2019 9.570 9.590 9.510 9.570 39,565 +0.06(+0.63%)
Mar 08, 2019 9.500 9.510 9.450 9.510 46,500 -0.03(-0.31%)
Mar 07, 2019 9.550 9.580 9.500 9.540 79,504 -0.21(-2.15%)
Mar 06, 2019 9.770 9.800 9.710 9.750 27,470 +0.06(+0.67%)
Mar 05, 2019 9.710 9.750 9.650 9.685 38,231 -0.09(-0.97%)
Mar 04, 2019 9.800 9.800 9.720 9.780 26,752 -0.10(-0.96%)
Mar 01, 2019 9.930 10.02 9.850 9.875 38,300 -0.01(-0.05%)
Feb 28, 2019 9.940 9.970 9.880 9.880 39,705 +0.01(+0.10%)
Feb 27, 2019 10.03 10.03 9.830 9.870 93,360 +0.36(+3.79%)
Feb 26, 2019 9.460 9.560 9.445 9.510 54,723 +0.10(+1.06%)
Feb 25, 2019 9.550 9.560 9.410 9.410 37,556 +0.29(+3.18%)
Feb 22, 2019 9.250 9.250 9.100 9.120 45,000 +0.02(+0.22%)
Feb 21, 2019 9.220 9.270 9.100 9.100 70,823 -0.49(-5.06%)
Feb 20, 2019 9.500 9.680 9.480 9.585 75,072 -0.02(-0.26%)
Feb 19, 2019 9.500 9.630 9.490 9.610 44,149 +0.26(+2.78%)
Feb 15, 2019 9.340 9.390 9.290 9.350 43,300 +0.20(+2.19%)
Feb 14, 2019 9.190 9.270 9.150 9.150 85,061 -0.05(-0.54%)
Feb 13, 2019 9.300 9.330 9.160 9.200 45,718 -0.09(-0.97%)
Feb 12, 2019 9.280 9.414 9.260 9.290 362,744 +0.20(+2.26%)
Feb 11, 2019 9.150 9.150 9.050 9.085 57,814 -0.03(-0.38%)
Feb 08, 2019 9.185 9.190 9.070 9.120 76,900 -0.20(-2.15%)
Feb 07, 2019 9.470 9.530 9.220 9.320 97,791 -0.23(-2.41%)
Feb 06, 2019 9.590 9.640 9.530 9.550 39,373 -0.06(-0.68%)
Feb 05, 2019 9.630 9.675 9.590 9.615 77,758 +0.09(+0.89%)
Feb 04, 2019 9.420 9.530 9.350 9.530 49,696 -0.12(-1.24%)
Feb 01, 2019 9.550 9.740 9.550 9.650 269,800 +0.44(+4.78%)
Jan 31, 2019 9.230 9.270 9.180 9.210 97,582 -0.21(-2.23%)
Jan 30, 2019 9.350 9.470 9.320 9.420 65,971 +0.12(+1.29%)
Jan 29, 2019 9.273 9.440 9.273 9.300 110,516 -0.03(-0.32%)
Jan 28, 2019 9.310 9.400 9.290 9.330 69,350 -0.21(-2.15%)
Jan 25, 2019 9.470 9.535 9.470 9.535 33,500 +0.32(+3.53%)
Jan 24, 2019 9.350 9.360 9.180 9.210 86,399 -0.19(-2.02%)
Jan 23, 2019 9.500 9.530 9.390 9.400 186,784 -0.14(-1.52%)
Jan 22, 2019 9.640 9.660 9.510 9.545 70,649 -0.11(-1.14%)
Jan 18, 2019 9.700 9.700 9.590 9.655 54,500 -0.10(-1.03%)
Jan 17, 2019 9.722 9.790 9.690 9.755 61,724 -0.07(-0.71%)
Jan 16, 2019 9.830 9.852 9.780 9.825 42,407 +0.04(+0.36%)
Jan 15, 2019 9.850 9.900 9.720 9.790 90,748 -0.22(-2.20%)
Jan 14, 2019 9.900 10.05 9.900 10.01 67,167 +0.02(+0.15%)
Jan 11, 2019 10.04 10.04 9.940 9.995 43,600 +0.06(+0.65%)
Jan 10, 2019 9.810 9.960 9.760 9.930 43,485 -0.14(-1.39%)
Jan 09, 2019 10.35 10.39 9.860 10.07 38,461 -0.17(-1.66%)
Jan 08, 2019 10.30 10.30 10.14 10.24 42,206 -0.11(-1.06%)
Jan 07, 2019 10.25 10.38 10.25 10.35 25,277 +0.04(+0.39%)
Jan 04, 2019 10.09 10.36 10.09 10.31 20,500 +0.46(+4.67%)
Jan 03, 2019 9.850 9.910 9.800 9.850 45,523 +0.01(+0.10%)
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.