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 (%)
May 31, 2019 8.100 8.170 8.080 8.130 77,500 -0.08(-0.97%)
May 30, 2019 8.162 8.280 8.150 8.210 96,852 +0.00(+0.00%)
May 29, 2019 8.220 8.220 8.100 8.210 201,740 -0.11(-1.32%)
May 28, 2019 8.420 8.500 8.300 8.320 92,673 -0.13(-1.60%)
May 24, 2019 8.420 8.550 8.400 8.455 78,900 +0.24(+2.98%)
May 23, 2019 8.200 8.230 8.130 8.210 69,264 -0.04(-0.48%)
May 22, 2019 8.280 8.350 8.250 8.250 65,950 +0.03(+0.36%)
May 21, 2019 8.220 8.340 8.160 8.220 148,023 +0.03(+0.37%)
May 20, 2019 8.230 8.240 8.170 8.190 79,688 +0.15(+1.87%)
May 17, 2019 8.050 8.090 8.000 8.040 52,500 -0.01(-0.13%)
May 16, 2019 8.140 8.140 8.050 8.050 77,153 +0.07(+0.88%)
May 15, 2019 7.910 8.100 7.850 7.980 167,533 -0.14(-1.72%)
May 14, 2019 8.170 8.170 8.080 8.120 127,130 -0.17(-2.05%)
May 13, 2019 8.360 8.370 8.280 8.290 63,103 -0.22(-2.59%)
May 10, 2019 8.480 8.580 8.410 8.510 54,600 +0.31(+3.78%)
May 09, 2019 8.250 8.250 8.120 8.200 101,788 -0.15(-1.80%)
May 08, 2019 8.460 8.500 8.350 8.350 278,507 -0.07(-0.83%)
May 07, 2019 8.590 8.590 8.410 8.420 89,571 -0.31(-3.55%)
May 06, 2019 8.680 8.810 8.660 8.730 69,180 -0.05(-0.57%)
May 03, 2019 8.760 8.790 8.720 8.780 48,000 -0.03(-0.34%)
May 02, 2019 8.880 8.880 8.810 8.810 50,090 -0.14(-1.56%)
May 01, 2019 9.030 9.100 8.950 8.950 39,075 -0.06(-0.61%)
Apr 30, 2019 8.900 9.050 8.900 9.005 49,125 -0.81(-8.30%)
Apr 29, 2019 9.690 9.820 9.690 9.820 22,119 +0.20(+2.08%)
Apr 26, 2019 9.550 9.650 9.550 9.620 20,500 +0.20(+2.12%)
Apr 25, 2019 9.470 9.500 9.410 9.420 37,121 -0.12(-1.26%)
Apr 24, 2019 9.560 9.600 9.500 9.540 12,946 -0.11(-1.14%)
Apr 23, 2019 9.580 9.650 9.500 9.650 31,488 -0.13(-1.33%)
Apr 22, 2019 9.705 9.800 9.705 9.780 19,859 +0.04(+0.41%)
Apr 18, 2019 9.730 9.780 9.730 9.740 11,400 -0.01(-0.10%)
Apr 17, 2019 9.820 9.820 9.710 9.750 49,539 -0.05(-0.51%)
Apr 16, 2019 9.730 9.800 9.700 9.800 31,440 +0.17(+1.77%)
Apr 15, 2019 9.620 9.660 9.600 9.630 11,456 +0.02(+0.21%)
Apr 12, 2019 9.580 9.700 9.580 9.610 16,000 +0.24(+2.56%)
Apr 11, 2019 9.305 9.450 9.305 9.370 33,270 +0.17(+1.85%)
Apr 10, 2019 9.180 9.250 9.180 9.200 66,747 -0.03(-0.27%)
Apr 09, 2019 9.230 9.300 9.210 9.225 67,108 -0.10(-1.07%)
Apr 08, 2019 9.260 9.380 9.260 9.325 34,858 +0.06(+0.65%)
Apr 05, 2019 9.280 9.360 9.250 9.265 31,000 -0.14(-1.54%)
Apr 04, 2019 9.370 9.450 9.370 9.410 57,431 +0.01(+0.11%)
Apr 03, 2019 9.330 9.430 9.330 9.400 64,336 +0.17(+1.79%)
Apr 02, 2019 9.200 9.310 9.130 9.235 108,018 +0.04(+0.38%)
Apr 01, 2019 9.080 9.240 9.050 9.200 69,292 +0.34(+3.84%)
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%)
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.