DNB.OLDNB.OL
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $282.00 | $282.40 | $281.10 | $282.00 | 258,352 |
| 1/14/2026 | $277.80 | $282.70 | $276.50 | $282.70 | 2.48M |
| 1/13/2026 | $279.30 | $279.50 | $277.90 | $277.90 | 1.90M |
| 1/12/2026 | $276.00 | $277.50 | $274.00 | $277.50 | 2.26M |
| 1/9/2026 | $277.90 | $277.90 | $275.40 | $276.20 | 1.30M |
| 1/8/2026 | $276.20 | $277.40 | $275.10 | $277.00 | 2.03M |
| 1/7/2026 | $279.50 | $279.70 | $275.80 | $277.00 | 2.40M |
| 1/6/2026 | $280.50 | $281.60 | $278.80 | $279.00 | 1.04M |
| 1/5/2026 | $284.60 | $284.60 | $278.50 | $280.50 | 1.41M |
| 1/2/2026 | $282.30 | $284.60 | $281.60 | $283.50 | 886,597 |
| 12/30/2025 | $280.10 | $282.60 | $280.10 | $281.50 | 1.25M |
| 12/29/2025 | $282.90 | $282.90 | $280.30 | $280.30 | 1.24M |
| 12/23/2025 | $280.90 | $282.70 | $280.20 | $282.40 | 805,917 |
| 12/22/2025 | $281.10 | $282.10 | $280.30 | $280.90 | 1.15M |
| 12/19/2025 | $276.60 | $281.40 | $276.20 | $280.70 | 5.62M |
| 12/18/2025 | $274.20 | $276.50 | $274.20 | $275.80 | 1.12M |
| 12/17/2025 | $276.20 | $276.20 | $274.00 | $275.10 | 1.31M |
| 12/16/2025 | $276.10 | $278.50 | $274.40 | $274.50 | 1.44M |
| 12/15/2025 | $272.10 | $277.20 | $272.10 | $276.80 | 1.91M |
| 12/12/2025 | $274.10 | $276.70 | $271.70 | $271.70 | 1.03M |
| 12/11/2025 | $271.10 | $274.80 | $270.10 | $273.60 | 1.27M |
| 12/10/2025 | $271.60 | $273.50 | $270.80 | $271.60 | 1.29M |
| 12/9/2025 | $271.00 | $273.80 | $271.00 | $271.70 | 1.50M |
| 12/8/2025 | $269.40 | $270.80 | $268.90 | $270.50 | 1.11M |
| 12/5/2025 | $269.20 | $271.70 | $269.10 | $270.00 | 1.06M |
| 12/4/2025 | $270.70 | $270.70 | $266.50 | $268.50 | 1.54M |
| 12/3/2025 | $274.90 | $275.20 | $273.00 | $273.00 | 1.33M |
| 12/2/2025 | $272.40 | $275.70 | $271.20 | $274.80 | 1.55M |
| 12/1/2025 | $270.10 | $271.00 | $269.20 | $270.00 | 1.20M |
| 11/28/2025 | $271.20 | $271.70 | $270.00 | $270.50 | 1.17M |
| 11/27/2025 | $269.40 | $272.00 | $268.70 | $272.00 | 776,265 |
| 11/26/2025 | $268.80 | $269.60 | $267.00 | $268.90 | 841,691 |
| 11/25/2025 | $265.50 | $267.70 | $264.50 | $266.70 | 978,222 |
| 11/24/2025 | $265.90 | $267.30 | $264.10 | $264.80 | 4.38M |
| 11/21/2025 | $262.50 | $265.20 | $261.00 | $264.60 | 3.71M |
| 11/20/2025 | $263.50 | $266.20 | $263.20 | $265.50 | 1.44M |
| 11/19/2025 | $261.40 | $261.90 | $259.00 | $261.40 | 1.79M |
| 11/18/2025 | $262.00 | $264.60 | $259.80 | $260.60 | 1.81M |
| 11/17/2025 | $263.70 | $266.10 | $263.50 | $265.50 | 1.05M |
| 11/14/2025 | $268.20 | $268.20 | $263.00 | $263.70 | 1.47M |
| 11/13/2025 | $268.40 | $269.40 | $266.80 | $269.10 | 1.08M |
| 11/12/2025 | $264.00 | $268.70 | $263.90 | $268.30 | 1.69M |
| 11/11/2025 | $261.30 | $263.60 | $261.20 | $263.60 | 986,132 |
| 11/10/2025 | $260.10 | $261.40 | $259.40 | $261.00 | 1.30M |
| 11/7/2025 | $262.20 | $262.80 | $257.40 | $259.40 | 1.18M |
| 11/6/2025 | $262.00 | $263.20 | $260.50 | $261.60 | 1.60M |
| 11/5/2025 | $261.40 | $261.90 | $259.60 | $261.90 | 883,731 |
| 11/4/2025 | $261.70 | $262.00 | $259.70 | $262.00 | 932,574 |
| 11/3/2025 | $259.80 | $262.70 | $259.80 | $262.20 | 1.18M |
| 10/31/2025 | $260.00 | $260.70 | $257.90 | $258.30 | 1.09M |
| 10/30/2025 | $258.00 | $261.50 | $257.90 | $260.00 | 1.58M |
| 10/29/2025 | $260.40 | $262.60 | $259.40 | $261.40 | 1.03M |
| 10/28/2025 | $262.00 | $262.40 | $259.40 | $259.80 | 1.52M |
| 10/27/2025 | $260.60 | $262.60 | $259.60 | $262.00 | 1.35M |
| 10/24/2025 | $261.00 | $261.00 | $258.10 | $259.30 | 1.35M |
| 10/23/2025 | $259.30 | $262.80 | $258.70 | $259.90 | 2.12M |
| 10/22/2025 | $262.00 | $265.10 | $258.60 | $259.60 | 3.91M |
| 10/21/2025 | $272.50 | $274.10 | $271.50 | $273.20 | 2.00M |
| 10/20/2025 | $270.00 | $273.20 | $270.00 | $271.00 | 1.32M |
| 10/17/2025 | $271.00 | $271.60 | $267.00 | $269.70 | 3.00M |