Marchés français ouverture 6 h 11 min

Danske Bank A/S (DANSKE.CO)

Copenhagen - Copenhagen Cours en temps réel. Devise en DKK
Ajouter à la liste dynamique
191,60-0,60 (-0,31 %)
À la clôture : 04:59PM CET
Durée:
23 févr. 2023 - 23 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en DKKTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 févr. 2024------
22 févr. 2024------
21 févr. 2024192,80193,30191,85192,20192,20588 206
20 févr. 2024193,25193,45191,50192,85192,851 033 203
19 févr. 2024193,55195,25193,35193,50193,50806 600
16 févr. 2024195,15196,40193,10193,55193,551 107 619
15 févr. 2024194,75195,50193,90194,15194,151 188 624
14 févr. 2024196,15196,80194,35194,35194,35780 861
13 févr. 2024195,70197,35194,80196,10196,10982 371
12 févr. 2024195,00195,95194,65195,70195,70768 767
09 févr. 2024191,70194,45191,45194,20194,201 048 425
08 févr. 2024193,55195,55191,65191,65191,651 354 908
07 févr. 2024194,15194,70192,55192,90192,901 471 082
06 févr. 2024200,60201,40194,70194,70194,701 924 051
05 févr. 2024201,20201,30197,95199,40199,401 729 631
02 févr. 2024194,20200,50192,00200,00200,006 567 995
01 févr. 2024185,00186,35182,85185,05185,051 394 586
31 janv. 2024188,90189,00185,55185,65185,651 927 750
30 janv. 2024187,20189,10186,85187,65187,65776 123
29 janv. 2024188,90189,55186,45187,20187,201 016 569
26 janv. 2024190,25191,25189,65190,15190,15785 590
25 janv. 2024188,45191,30186,90190,25190,25964 371
24 janv. 2024187,25188,50186,75188,50188,50535 602
23 janv. 2024188,75189,00185,85185,85185,85782 681
22 janv. 2024185,00188,55184,50188,55188,551 271 574
19 janv. 2024185,95186,30183,80183,80183,80564 918
18 janv. 2024186,55186,80184,70184,95184,951 045 163
17 janv. 2024185,00186,45183,50186,40186,401 569 223
16 janv. 2024188,25188,25184,35187,40187,401 210 472
15 janv. 2024190,10190,45188,75189,55189,55465 263
12 janv. 2024190,00192,45189,80191,00191,001 504 038
11 janv. 2024191,20192,65188,20188,35188,351 491 790
10 janv. 2024188,25191,00187,80190,60190,601 155 276
09 janv. 2024190,95191,40188,35189,25189,25988 894
08 janv. 2024191,00191,50189,65190,95190,95664 469
05 janv. 2024187,20190,90187,00190,45190,45865 471
04 janv. 2024181,60188,45181,60188,15188,151 520 710
03 janv. 2024183,25183,80180,60181,60181,60826 159
02 janv. 2024180,50183,20180,50182,60182,601 220 342
29 déc. 2023179,40180,40179,25180,40180,40825 445
28 déc. 2023180,00180,60179,25179,45179,45643 091
27 déc. 2023177,00180,00176,30180,00180,001 205 090
22 déc. 2023176,25177,45176,05177,15177,15611 671
21 déc. 2023177,40177,40175,90176,25176,25665 463
20 déc. 2023178,95180,10176,90177,70177,701 333 738
19 déc. 2023176,90179,25175,05178,85178,851 599 538
18 déc. 2023179,00179,75176,40177,00177,001 446 325
15 déc. 2023179,00181,10178,15179,70179,702 308 466
14 déc. 2023179,15179,85177,25178,05178,051 547 317
13 déc. 2023177,70179,20176,75178,30178,301 083 662
12 déc. 2023179,25179,75176,75177,25177,25985 489
11 déc. 2023179,75179,80177,25179,75179,75912 915
08 déc. 2023177,90179,80173,50179,10179,101 951 991
07 déc. 2023180,50180,80176,80177,95177,951 309 504
06 déc. 2023181,00181,80179,40180,75180,75902 396
05 déc. 2023178,30181,20177,80180,80180,801 224 680
04 déc. 2023177,15178,85176,85178,30178,30749 238
01 déc. 2023177,95177,95175,15177,20177,20664 820
30 nov. 2023176,40177,75175,45177,20177,202 232 558
29 nov. 2023174,90175,85174,00175,85175,851 022 601
28 nov. 2023176,55176,95174,95175,50175,50943 359
27 nov. 2023177,15178,75177,00177,10177,10907 815
24 nov. 2023176,10177,30175,85177,30177,30483 821
23 nov. 2023174,60176,10173,60176,10176,10706 321
22 nov. 2023176,90177,70174,50174,80174,80832 298
21 nov. 2023176,65177,95176,05176,50176,50996 476
20 nov. 2023177,95179,80176,55177,45177,451 326 715
17 nov. 2023173,90177,40173,90177,40177,402 218 334
16 nov. 2023173,10174,50171,95173,60173,601 191 163
15 nov. 2023168,40173,15168,25173,10173,102 543 770
14 nov. 2023166,75168,40165,40168,40168,401 159 140
13 nov. 2023166,20167,65166,05166,95166,95908 040
10 nov. 2023166,75167,45164,85165,35165,35958 820
09 nov. 2023165,90167,25165,05167,25167,25829 638
08 nov. 2023166,10166,60164,35165,95165,951 603 311
07 nov. 2023167,95168,25166,15167,35167,351 091 734
06 nov. 2023167,50168,50167,20168,20168,201 089 860
03 nov. 2023168,20168,55166,55167,50167,501 337 587
02 nov. 2023167,35168,70164,25167,55167,551 870 945
01 nov. 2023166,00167,95165,30167,30167,301 919 109
31 oct. 2023166,00166,80164,40165,25165,251 698 591
30 oct. 2023163,05164,65160,95164,60164,602 199 897
27 oct. 2023158,55163,30157,55161,85161,854 059 281
26 oct. 2023155,00155,25152,00152,00152,002 000 807
25 oct. 2023156,85157,35155,35155,55155,551 229 877
24 oct. 2023158,70159,55156,10157,55157,55989 394
23 oct. 2023162,05162,50158,60158,70158,701 340 306
20 oct. 2023163,00163,70160,70162,05162,051 198 779
19 oct. 2023166,50167,20163,50164,60164,601 239 037
18 oct. 2023164,10169,35164,10165,35165,352 137 185
17 oct. 2023165,00165,65163,45164,00164,001 032 460
16 oct. 2023164,50165,30163,70165,00165,00775 660
13 oct. 2023165,70165,75161,05164,15164,151 489 259
12 oct. 2023164,80166,40164,25165,85165,851 253 631
11 oct. 2023162,15164,60161,55164,55164,551 265 429
10 oct. 2023160,30162,20159,60162,00162,001 470 059
09 oct. 2023160,70160,70159,05159,55159,55515 843
06 oct. 2023160,10162,60159,95161,30161,30978 433
05 oct. 2023159,45160,10157,85159,85159,85719 391
04 oct. 2023158,25158,70155,55158,60158,601 171 549
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...