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 29, 2020
6.210
6.280
6.150
6.170
30,700
-0.17(-2.60%)
May 28, 2020
6.430
6.450
6.280
6.335
25,647
+0.04(+0.72%)
May 27, 2020
6.350
6.350
6.190
6.290
178,019
+0.33(+5.50%)
May 26, 2020
5.810
6.000
5.810
5.962
106,344
+0.36(+6.46%)
May 22, 2020
5.600
5.670
5.540
5.600
71,100
-0.01(-0.18%)
May 21, 2020
5.695
5.695
5.590
5.610
151,855
-0.02(-0.40%)
May 20, 2020
5.550
5.750
5.540
5.633
104,630
+0.22(+4.11%)
May 19, 2020
5.450
5.520
5.410
5.410
341,892
-0.13(-2.42%)
May 18, 2020
5.370
5.580
5.340
5.544
161,735
+0.31(+5.92%)
May 15, 2020
5.230
5.300
5.200
5.234
184,100
+0.03(+0.65%)
May 14, 2020
5.010
5.300
5.010
5.200
227,281
+0.06(+1.17%)
May 13, 2020
5.240
5.370
5.120
5.140
178,154
-0.24(-4.46%)
May 12, 2020
5.500
5.510
5.380
5.380
376,570
-0.11(-2.00%)
May 11, 2020
5.470
5.520
5.470
5.490
133,762
-0.11(-1.96%)
May 08, 2020
5.660
5.660
5.590
5.600
98,800
+0.08(+1.54%)
May 07, 2020
5.500
5.690
5.500
5.515
392,545
+0.13(+2.51%)
May 06, 2020
5.530
5.530
5.380
5.380
139,676
+0.01(+0.19%)
May 05, 2020
5.440
5.460
5.360
5.370
46,294
-0.14(-2.54%)
May 04, 2020
5.540
5.690
5.490
5.510
76,823
-0.11(-1.96%)
May 01, 2020
5.800
5.800
5.600
5.620
102,100
-0.22(-3.77%)
Apr 30, 2020
5.850
5.961
5.810
5.840
155,973
-0.17(-2.83%)
Apr 29, 2020
5.940
6.130
5.930
6.010
38,604
+0.37(+6.56%)
Apr 28, 2020
5.590
5.730
5.560
5.640
163,716
+0.27(+5.03%)
Apr 27, 2020
5.320
5.380
5.306
5.370
138,859
+0.20(+3.87%)
Apr 24, 2020
5.130
5.180
5.110
5.170
49,200
-0.04(-0.77%)
Apr 23, 2020
5.200
5.400
5.190
5.210
136,728
+0.03(+0.53%)
Apr 22, 2020
5.230
5.350
5.140
5.183
105,040
+0.15(+3.03%)
Apr 21, 2020
5.050
5.130
5.010
5.030
177,592
-0.21(-3.92%)
Apr 20, 2020
5.180
5.350
5.160
5.235
158,840
-0.12(-2.33%)
Apr 17, 2020
5.280
5.360
5.275
5.360
115,600
+0.36(+7.20%)
Apr 16, 2020
5.090
5.100
4.960
5.000
123,241
-0.10(-1.96%)
Apr 15, 2020
5.190
5.200
5.100
5.100
129,426
-0.28(-5.20%)
Apr 14, 2020
5.420
5.550
5.280
5.380
507,006
-0.07(-1.28%)
Apr 13, 2020
5.710
5.710
5.410
5.450
79,601
-0.12(-2.15%)
Apr 09, 2020
5.440
5.630
5.420
5.570
121,700
+0.19(+3.53%)
Apr 08, 2020
5.330
5.440
5.330
5.380
113,384
-0.11(-2.00%)
Apr 07, 2020
5.600
5.620
5.490
5.490
85,703
+0.20(+3.78%)
Apr 06, 2020
5.270
5.380
5.230
5.290
187,035
+0.14(+2.72%)
Apr 03, 2020
5.180
5.210
5.100
5.150
188,100
-0.10(-1.90%)
Apr 02, 2020
5.155
5.320
5.155
5.250
85,210
-0.09(-1.69%)
Apr 01, 2020
5.410
5.471
5.290
5.340
118,201
-0.21(-3.78%)
Mar 31, 2020
5.540
5.650
5.500
5.550
162,746
+0.06(+1.09%)
Mar 30, 2020
5.361
5.490
5.336
5.490
141,358
+0.05(+0.92%)
Mar 27, 2020
5.410
5.650
5.376
5.440
124,800
-0.10(-1.81%)
Mar 26, 2020
5.450
5.600
5.430
5.540
94,336
+0.10(+1.89%)
Mar 25, 2020
5.260
5.550
5.219
5.437
136,004
+0.38(+7.45%)
Mar 24, 2020
5.060
5.150
4.950
5.060
231,050
+0.12(+2.43%)
Mar 23, 2020
5.150
5.150
4.850
4.940
190,410
-0.26(-5.00%)
Mar 20, 2020
5.480
5.480
5.200
5.200
127,800
+0.00(+0.00%)
Mar 19, 2020
5.240
5.350
5.165
5.200
176,999
+0.10(+1.96%)
Mar 18, 2020
5.180
5.350
4.950
5.100
208,481
-0.86(-14.43%)
Mar 17, 2020
5.370
5.960
5.100
5.960
237,459
+0.61(+11.40%)
Mar 16, 2020
5.550
5.920
5.220
5.350
219,961
-0.72(-11.86%)
Mar 13, 2020
6.230
6.230
5.710
6.070
213,000
+0.28(+4.75%)
Mar 12, 2020
6.000
6.015
5.700
5.795
171,725
-0.61(-9.52%)
Mar 11, 2020
6.668
6.668
6.310
6.405
75,944
-0.63(-9.02%)
Mar 10, 2020
7.040
7.140
6.730
7.040
149,488
+0.26(+3.83%)
Mar 09, 2020
7.170
7.170
6.590
6.780
221,391
-0.94(-12.18%)
Mar 06, 2020
7.680
7.850
7.630
7.720
44,500
-0.11(-1.37%)
Mar 05, 2020
7.925
7.980
7.780
7.827
53,138
-0.32(-3.96%)
Mar 04, 2020
8.025
8.260
7.980
8.150
86,928
+0.16(+2.00%)
Mar 03, 2020
8.025
8.160
7.850
7.990
81,550
+0.00(+0.00%)
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
.