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 (%)
Aug 30, 2019 6.620 6.680 6.610 6.630 43,300 +0.07(+1.07%)
Aug 29, 2019 6.550 6.620 6.550 6.560 74,319 -0.04(-0.61%)
Aug 28, 2019 6.540 6.620 6.540 6.600 36,526 +0.06(+0.92%)
Aug 27, 2019 6.590 6.590 6.530 6.540 264,239 -0.10(-1.51%)
Aug 26, 2019 6.610 6.650 6.550 6.640 121,550 +0.00(+0.00%)
Aug 23, 2019 6.635 6.680 6.590 6.640 62,000 -0.15(-2.21%)
Aug 22, 2019 6.810 6.810 6.710 6.790 106,558 +0.10(+1.49%)
Aug 21, 2019 6.660 6.700 6.660 6.690 152,163 +0.04(+0.60%)
Aug 20, 2019 6.620 6.730 6.590 6.650 379,693 -0.15(-2.21%)
Aug 19, 2019 6.750 6.899 6.750 6.800 87,296 +0.10(+1.49%)
Aug 16, 2019 6.610 6.760 6.610 6.700 175,600 +0.16(+2.45%)
Aug 15, 2019 6.550 6.630 6.500 6.540 161,721 -0.08(-1.21%)
Aug 14, 2019 6.660 6.716 6.560 6.620 394,938 -0.36(-5.16%)
Aug 13, 2019 6.820 7.100 6.820 6.980 158,151 +0.10(+1.45%)
Aug 12, 2019 6.980 7.020 6.880 6.880 130,180 -0.18(-2.55%)
Aug 09, 2019 7.025 7.170 7.025 7.060 109,300 -0.10(-1.40%)
Aug 08, 2019 7.160 7.200 7.160 7.160 129,437 -0.04(-0.56%)
Aug 07, 2019 7.090 7.210 7.070 7.200 114,006 -0.05(-0.69%)
Aug 06, 2019 7.220 7.250 7.100 7.250 237,227 +0.05(+0.69%)
Aug 05, 2019 7.250 7.258 7.120 7.200 67,984 -0.08(-1.10%)
Aug 02, 2019 7.350 7.370 7.250 7.280 112,700 +0.04(+0.55%)
Aug 01, 2019 7.360 7.480 7.230 7.240 165,325 -0.13(-1.76%)
Jul 31, 2019 7.440 7.490 7.370 7.370 121,570 -0.08(-1.07%)
Jul 30, 2019 7.420 7.450 7.390 7.450 65,108 -0.11(-1.46%)
Jul 29, 2019 7.560 7.620 7.530 7.560 72,652 -0.01(-0.13%)
Jul 26, 2019 7.610 7.610 7.540 7.570 57,800 -0.10(-1.30%)
Jul 25, 2019 7.710 7.750 7.660 7.670 48,822 +0.00(+0.07%)
Jul 24, 2019 7.610 7.690 7.610 7.665 39,983 +0.00(+0.07%)
Jul 23, 2019 7.650 7.700 7.650 7.660 124,933 +0.04(+0.52%)
Jul 22, 2019 7.640 7.650 7.590 7.620 61,167 -0.02(-0.26%)
Jul 19, 2019 7.630 7.700 7.630 7.640 52,300 -0.02(-0.26%)
Jul 18, 2019 7.690 7.720 7.650 7.660 136,283 +0.04(+0.52%)
Jul 17, 2019 7.710 7.750 7.610 7.620 85,086 -0.25(-3.18%)
Jul 16, 2019 7.890 7.920 7.800 7.870 152,114 +0.04(+0.51%)
Jul 15, 2019 7.870 7.910 7.830 7.830 92,556 -0.01(-0.13%)
Jul 12, 2019 7.910 7.910 7.820 7.840 110,200 +0.06(+0.77%)
Jul 11, 2019 7.810 7.850 7.780 7.780 80,914 +0.01(+0.13%)
Jul 10, 2019 7.830 7.830 7.750 7.770 88,126 +0.12(+1.57%)
Jul 09, 2019 7.605 7.690 7.605 7.650 57,352 -0.08(-1.03%)
Jul 08, 2019 7.870 7.900 7.610 7.730 76,926 -0.33(-4.09%)
Jul 05, 2019 8.000 8.100 8.000 8.060 59,200 +0.16(+1.96%)
Jul 03, 2019 7.860 7.940 7.860 7.905 6,200 -0.00(-0.06%)
Jul 02, 2019 7.890 7.950 7.890 7.910 38,367 -0.02(-0.25%)
Jul 01, 2019 8.020 8.070 7.930 7.930 50,363 -0.03(-0.38%)
Jun 28, 2019 7.960 7.970 7.910 7.960 69,600 +0.12(+1.53%)
Jun 27, 2019 7.910 7.910 7.840 7.840 32,365 +0.13(+1.69%)
Jun 26, 2019 7.710 7.740 7.660 7.710 79,206 +0.19(+2.53%)
Jun 25, 2019 7.560 7.650 7.520 7.520 90,149 -0.19(-2.46%)
Jun 24, 2019 7.710 7.760 7.700 7.710 69,396 -0.25(-3.14%)
Jun 21, 2019 7.950 7.990 7.930 7.960 69,000 +0.03(+0.38%)
Jun 20, 2019 7.930 7.960 7.840 7.930 74,494 -0.07(-0.88%)
Jun 19, 2019 7.930 8.020 7.890 8.000 45,447 +0.08(+1.01%)
Jun 18, 2019 8.000 8.010 7.890 7.920 265,337 -0.26(-3.18%)
Jun 17, 2019 8.260 8.260 8.180 8.180 120,514 -0.14(-1.68%)
Jun 14, 2019 8.340 8.350 8.230 8.320 57,700 -0.20(-2.35%)
Jun 13, 2019 8.460 8.520 8.460 8.520 59,135 +0.02(+0.24%)
Jun 12, 2019 8.440 8.540 8.420 8.500 51,227 +0.05(+0.59%)
Jun 11, 2019 8.400 8.540 8.380 8.450 436,542 +0.18(+2.18%)
Jun 10, 2019 8.400 8.400 8.270 8.270 85,603 -0.01(-0.12%)
Jun 07, 2019 8.200 8.380 8.195 8.280 71,100 +0.03(+0.36%)
Jun 06, 2019 8.200 8.270 8.170 8.250 52,302 -0.17(-2.02%)
Jun 05, 2019 8.600 8.600 8.420 8.420 98,273 -0.07(-0.82%)
Jun 04, 2019 8.389 8.520 8.330 8.490 116,520 +0.32(+3.92%)
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.