La bourse est fermée

DNB Bank ASA (DNB.OL)

Oslo - Oslo Prix différé. Devise en NOK
Ajouter à la liste dynamique
196,65+2,35 (+1,21 %)
À la clôture : 04:27PM CEST
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en NOKTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024195,00197,75194,65196,65196,651 599 238
02 mai 2024195,00195,20192,60194,30194,301 790 597
30 avr. 2024196,75197,20193,30194,10194,102 669 932
30 avr. 202416 Dividende
29 avr. 2024208,00211,20206,20195,20179,202 177 755
26 avr. 2024208,90209,00207,30207,90190,861 923 582
25 avr. 2024207,30209,40204,70208,50191,412 226 786
24 avr. 2024210,80211,70205,70207,30190,312 375 953
23 avr. 2024203,10208,60202,40208,30191,233 587 677
22 avr. 2024211,70213,80210,50210,50193,251 296 150
19 avr. 2024212,20212,20209,60211,50194,161 496 288
18 avr. 2024213,00213,10208,90211,30193,982 089 105
17 avr. 2024212,00213,70212,00212,30194,90910 864
16 avr. 2024215,30215,40211,70211,70194,351 364 862
15 avr. 2024215,60216,40214,70216,30198,57960 366
12 avr. 2024215,00217,80215,00216,00198,301 641 834
11 avr. 2024219,10219,30213,80213,80196,281 319 122
10 avr. 2024217,30219,10217,20219,00201,051 441 112
09 avr. 2024217,00218,10216,30217,00199,211 305 092
08 avr. 2024215,40217,40215,20216,60198,85990 817
05 avr. 2024212,30216,50212,30215,50197,841 248 305
04 avr. 2024217,60217,80213,10213,10195,631 431 846
03 avr. 2024215,10217,80214,20217,80199,952 077 779
02 avr. 2024216,80217,50214,80215,00197,382 185 241
27 mars 2024213,30215,60213,30215,10197,47922 768
26 mars 2024213,50214,30213,10213,40195,911 478 747
25 mars 2024212,60214,60212,10213,70196,181 101 913
22 mars 2024212,30213,80212,30212,60195,171 338 205
21 mars 2024213,00214,00211,50212,90195,451 549 557
20 mars 2024212,00212,80211,50212,60195,171 481 779
19 mars 2024211,20212,10210,30212,10194,711 430 732
18 mars 2024208,50211,10208,00211,10193,801 301 736
15 mars 2024211,20212,70208,00208,00190,956 236 674
14 mars 2024212,10213,10210,90211,80194,441 256 245
13 mars 2024212,60212,70211,30212,10194,711 662 287
12 mars 2024211,00212,80211,00212,50195,081 231 711
11 mars 2024212,00212,90209,90209,90192,701 030 446
08 mars 2024212,00213,00211,00212,50195,08594 105
07 mars 2024213,30214,20211,40211,70194,351 017 180
06 mars 2024213,10213,80212,40213,30195,82924 530
05 mars 2024212,40213,70211,80213,40195,91796 906
04 mars 2024213,30213,60211,30212,50195,08799 613
01 mars 2024212,90214,80212,40213,10195,63960 866
29 févr. 2024211,10212,80210,90212,30194,902 696 112
28 févr. 2024209,70212,00209,50211,30193,981 030 213
27 févr. 2024207,00209,80207,00209,70192,511 086 433
26 févr. 2024207,00208,70206,80207,00190,031 074 512
23 févr. 2024206,30207,30205,40207,30190,311 126 023
22 févr. 2024205,70207,60204,70205,40188,561 103 457
21 févr. 2024207,10207,60205,00205,00188,201 588 242
20 févr. 2024206,50208,70206,50208,60191,501 833 399
19 févr. 2024207,10207,50205,70206,80189,851 131 729
16 févr. 2024204,10206,60204,10206,10189,211 384 133
15 févr. 2024204,40204,90203,10203,60186,911 189 228
14 févr. 2024202,30205,30202,10204,80188,011 409 034
13 févr. 2024201,90203,10201,10201,70185,171 407 213
12 févr. 2024201,20202,20200,70201,80185,261 160 680
09 févr. 2024200,90201,40200,10200,80184,341 330 137
08 févr. 2024203,40203,70200,80201,30184,801 170 616
07 févr. 2024205,00207,10202,80202,80186,181 737 863
06 févr. 2024206,10206,60205,10205,40188,561 166 473
05 févr. 2024208,70208,70205,40205,40188,561 344 266
02 févr. 2024205,20208,40205,20207,50190,491 612 333
01 févr. 2024206,00207,00204,60205,20188,382 068 571
31 janv. 2024207,00210,50204,50205,10188,293 635 189
30 janv. 2024210,60211,70209,70211,10193,802 241 047
29 janv. 2024214,80215,20211,60211,70194,351 465 833
26 janv. 2024214,90216,60214,20215,00197,381 503 748
25 janv. 2024214,00215,10213,20214,70197,101 485 625
24 janv. 2024215,50215,90214,30214,30196,731 219 726
23 janv. 2024217,00217,70214,10214,80197,191 479 774
22 janv. 2024213,20216,60213,20216,60198,851 740 697
19 janv. 2024211,40212,80211,40212,80195,361 596 932
18 janv. 2024208,00210,80207,40210,50193,251 285 262
17 janv. 2024208,70208,70206,40207,70190,681 420 105
16 janv. 2024214,60214,60209,60210,20192,971 749 916
15 janv. 2024217,20217,80215,90216,00198,301 028 558
12 janv. 2024215,70218,50215,70216,60198,851 406 987
11 janv. 2024215,30216,60215,00215,00197,381 128 582
10 janv. 2024214,80215,30213,60214,60197,011 214 967
09 janv. 2024216,90217,00215,30216,00198,30848 906
08 janv. 2024215,30217,30215,30216,40198,661 131 332
05 janv. 2024215,00216,70214,90215,50197,841 547 151
04 janv. 2024214,20216,80214,20216,70198,941 929 598
03 janv. 2024214,00215,70213,30213,80196,281 402 888
02 janv. 2024214,90216,10211,90213,10195,631 464 006
29 déc. 2023214,50216,00213,90216,00198,30682 695
28 déc. 2023214,20214,30213,10214,00196,46821 756
27 déc. 2023211,40214,30211,40214,30196,73782 215
22 déc. 2023210,70211,50210,10211,10193,80695 226
21 déc. 2023209,50210,50209,20209,80192,601 026 881
20 déc. 2023210,70212,90209,80210,50193,251 342 147
19 déc. 2023211,00211,70209,90210,90193,611 749 075
18 déc. 2023211,60213,40210,40210,90193,611 731 082
15 déc. 2023210,40212,30210,30210,90193,612 515 449
14 déc. 2023210,30212,20210,00210,40193,151 663 274
13 déc. 2023209,50210,80209,00209,50192,331 298 243
12 déc. 2023210,50212,10209,50210,00192,791 576 756
11 déc. 2023209,70210,30208,60210,10192,881 556 669
08 déc. 2023208,90209,70205,70208,80191,692 252 688
*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...