Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Danske Bank A/S ADR
(OP:
DNKEY
)
14.71
+0.10 (+0.68%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.