Canada markets closed

Danske Bank A/S (0NVC.L)

LSE - LSE Delayed Price. Currency in DKK
Add to watchlist
100.17+0.57 (+0.57%)
At close: 06:19PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024197.25198.95189.50194.55194.55130,491
May 02, 2024201.40204.30200.50203.50203.50609,781
May 01, 2024201.73204.30200.80202.93202.935,745
Apr 30, 2024203.77204.10202.00202.00202.0056,883
Apr 29, 2024203.68204.30202.10203.40203.4017,038
Apr 26, 2024203.73205.20202.48204.26204.2624,835
Apr 25, 2024205.00207.30202.40202.47202.47482,739
Apr 24, 2024208.40208.70204.77206.30206.30107,355
Apr 23, 2024205.70208.90205.40208.81208.81463,810
Apr 22, 2024203.73206.30203.50205.27205.27301,712
Apr 19, 2024201.93203.30200.80202.90202.90162,078
Apr 18, 2024204.15205.30201.30202.84202.8462,655
Apr 17, 2024200.80203.90199.75202.53202.533,059,532
Apr 16, 2024202.93202.90200.10200.80200.801,115,930
Apr 15, 2024205.50207.00202.10205.49205.491,001,879
Apr 12, 2024202.13206.30202.04203.34203.34246,740
Apr 11, 2024205.40205.70200.40201.70201.70236,221
Apr 10, 2024206.00207.50203.80205.20205.20210,595
Apr 09, 2024208.85210.60205.10207.54207.5438,258
Apr 08, 2024208.80209.00206.70208.69208.69400,042
Apr 05, 2024207.65209.80204.90208.88208.88341,274
Apr 04, 2024209.70211.50208.80209.61209.611,511,960
Apr 03, 2024208.35210.39208.00209.79209.79311,134
Apr 02, 2024206.35209.00204.90207.78207.781,860,518
Mar 28, 2024------
Mar 27, 2024206.65207.30205.20206.60206.603,795,127
Mar 26, 2024205.85208.70205.80206.50206.5096,338
Mar 25, 2024203.95205.20203.50204.90204.9092,292
Mar 22, 2024200.40205.50200.20203.21203.21411,507
Mar 22, 20247.5 Dividend
Mar 21, 2024207.85209.50205.20207.19199.69436,535
Mar 20, 2024208.85209.10205.50206.41198.9452,611
Mar 19, 2024207.40209.99208.00209.22201.65138,230
Mar 18, 2024205.85207.70203.70207.10199.60130,191
Mar 15, 2024206.60208.50204.90206.28198.8160,808
Mar 14, 2024207.90208.40205.20206.60199.122,773,030
Mar 13, 2024203.95207.94202.90204.78197.37147,591
Mar 12, 2024203.73204.20202.80203.90196.5221,767
Mar 11, 2024203.88203.90200.70202.80195.46204,223
Mar 08, 2024203.73206.20203.40204.81197.404,174,382
Mar 07, 2024202.52205.00202.40202.90195.56187,711
Mar 06, 2024203.88203.90200.30200.95193.67290,413
Mar 05, 2024206.00206.20203.20203.62196.25101,016
Mar 04, 2024204.10206.80204.00205.48198.04203,096
Mar 01, 2024203.82207.00203.50205.60198.163,446,745
Feb 29, 2024196.88206.10196.20197.54190.39501,855
Feb 28, 2024194.20197.50193.05196.75189.63115,028
Feb 27, 2024194.18194.55192.75193.07186.0897,484
Feb 26, 2024194.00195.50193.90194.34187.31104,626
Feb 23, 2024191.45194.03191.00192.90185.92130,160
Feb 22, 2024192.60192.60190.25191.91184.96179,554
Feb 21, 2024192.77194.05191.85192.58185.61622,839
Feb 20, 2024193.20194.70191.80192.64185.6774,179
Feb 19, 2024193.68195.25193.45193.61186.6052,564
Feb 16, 2024195.23196.23193.15195.84188.75348,592
Feb 15, 2024195.05195.45193.95194.17187.1485,598
Feb 14, 2024196.35196.90194.34195.93188.84286,713
Feb 13, 2024195.18197.00195.10196.27189.16672,178
Feb 12, 2024195.05195.85194.75195.68188.6055,294
Feb 09, 2024191.80194.40190.50193.09186.103,752,137
Feb 08, 2024193.50195.50191.65192.09185.14467,682
Feb 07, 2024194.02194.65192.60192.89185.913,508,324
Feb 06, 2024200.60201.40194.68194.90187.8491,261
Feb 05, 2024201.10201.20198.10199.26192.05357,133
Feb 02, 2024194.15200.40192.80200.00192.76166,428
Feb 01, 2024184.95186.40182.95185.53178.8146,252
Jan 31, 2024188.32189.95185.50185.62178.90266,948
Jan 30, 2024187.73189.10186.85187.44180.66169,553
Jan 29, 2024188.85189.50186.55188.19181.38110,868
Jan 26, 2024190.10191.20189.75189.87183.0049,287
Jan 25, 2024188.32191.10186.95190.23183.3466,395
Jan 24, 2024187.15188.50187.30188.22181.4158,212
Jan 23, 2024188.88189.05185.84185.91179.1876,479
Jan 22, 2024184.88188.57184.55187.86181.06119,281
Jan 19, 2024185.85186.75183.80184.10177.4339,147
Jan 18, 2024186.70187.95184.75185.85179.1297,776
Jan 17, 2024185.25186.45183.35186.36179.62260,208
Jan 16, 2024187.82190.70184.45187.20180.42575,664
Jan 15, 2024191.73192.50189.10189.63182.76163,935
Jan 12, 2024189.68192.45189.55191.16184.24246,703
Jan 11, 2024191.18193.60188.20190.98184.07217,805
Jan 10, 2024188.40191.00187.10190.55183.65210,649
Jan 09, 2024190.63191.25188.60189.24182.3971,698
Jan 08, 2024191.18191.30189.75190.73183.833,594,998
Jan 05, 2024187.23190.90187.05188.83181.99334,063
Jan 04, 2024181.80188.20181.95188.06181.25195,791
Jan 03, 2024183.57183.60180.50181.53174.96162,907
Jan 02, 2024180.70183.20180.55182.31175.71158,101
Dec 29, 2023179.65180.40179.20179.94173.43118,795
Dec 28, 2023180.13180.60179.20179.38172.8965,296
Dec 27, 2023176.85180.04175.90178.13171.68116,686
Dec 22, 2023176.30177.50176.25176.80170.40306,407
Dec 21, 2023177.27177.50176.00176.46170.0769,121
Dec 20, 2023178.77180.00176.90179.24172.75125,806
Dec 19, 2023176.43179.20175.10178.13171.68585,356
Dec 18, 2023179.20179.65176.55177.78171.3472,645
Dec 15, 2023178.80181.09178.25179.11172.63357,472
Dec 14, 2023178.93179.90177.30178.14171.69268,458
Dec 13, 2023177.73179.15176.80178.29171.8472,286
Dec 12, 2023179.10179.65176.65177.47171.04132,955
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...