Italia markets open in 8 hours 3 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0700 -0,0005 (-0,04%) Bitcoin EUR
59.879,54 -2.111,46 (-3,41%) CMC Crypto 200
1.386,66 -37,44 (-2,63%)
Danske Bank A/S (DANSKE.CO)
Copenhagen - Copenhagen Prezzo in tempo reale. Valuta in DKK.
Aggiungi a watchlist
Alla chiusura: 04:59PM CEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in DKKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 208,60 | 208,60 | 204,80 | 204,80 | 204,80 | 1.023.561 |
| 23 apr 2024 | 205,50 | 208,90 | 205,40 | 208,80 | 208,80 | 1.060.786 |
| 22 apr 2024 | 203,50 | 206,20 | 203,50 | 205,30 | 205,30 | 856.579 |
| 19 apr 2024 | 202,00 | 203,40 | 200,60 | 202,90 | 202,90 | 718.023 |
| 18 apr 2024 | 204,00 | 205,10 | 201,30 | 202,80 | 202,80 | 814.525 |
| 17 apr 2024 | 201,00 | 203,90 | 200,70 | 202,10 | 202,10 | 970.235 |
| 16 apr 2024 | 202,90 | 203,10 | 200,10 | 200,80 | 200,80 | 1.372.227 |
| 15 apr 2024 | 205,80 | 206,60 | 204,10 | 205,50 | 205,50 | 1.149.560 |
| 12 apr 2024 | 202,00 | 206,30 | 202,00 | 203,30 | 203,30 | 1.000.935 |
| 11 apr 2024 | 205,40 | 205,40 | 200,30 | 201,70 | 201,70 | 1.593.591 |
| 10 apr 2024 | 205,40 | 207,50 | 204,10 | 205,70 | 205,70 | 831.828 |
| 09 apr 2024 | 208,90 | 210,80 | 205,10 | 205,10 | 205,10 | 1.272.089 |
| 08 apr 2024 | 209,20 | 209,20 | 206,60 | 208,70 | 208,70 | 1.064.796 |
| 05 apr 2024 | 207,50 | 209,90 | 204,90 | 209,40 | 209,40 | 1.339.585 |
| 04 apr 2024 | 209,50 | 211,50 | 208,90 | 209,50 | 209,50 | 1.208.516 |
| 03 apr 2024 | 208,00 | 210,40 | 208,00 | 209,50 | 209,50 | 1.199.696 |
| 02 apr 2024 | 206,30 | 209,10 | 206,30 | 207,30 | 207,30 | 1.352.123 |
| 27 mar 2024 | 206,50 | 207,30 | 205,20 | 206,60 | 206,60 | 1.255.654 |
| 26 mar 2024 | 205,70 | 208,80 | 205,70 | 206,50 | 206,50 | 1.462.449 |
| 25 mar 2024 | 203,90 | 205,30 | 203,30 | 204,90 | 204,90 | 1.104.658 |
| 22 mar 2024 | 200,00 | 205,60 | 200,00 | 203,60 | 203,60 | 2.284.938 |
| 22 mar 2024 | 7.5 Dividendo | |||||
| 21 mar 2024 | 207,90 | 209,60 | 204,90 | 207,30 | 199,80 | 1.502.404 |
| 20 mar 2024 | 208,80 | 209,20 | 205,50 | 206,70 | 199,22 | 1.031.279 |
| 19 mar 2024 | 207,30 | 210,00 | 207,30 | 209,30 | 201,73 | 1.119.330 |
| 18 mar 2024 | 206,00 | 207,10 | 203,60 | 207,10 | 199,61 | 1.022.771 |
| 15 mar 2024 | 206,60 | 208,50 | 204,90 | 206,40 | 198,93 | 3.655.323 |
| 14 mar 2024 | 207,90 | 208,30 | 205,10 | 206,60 | 199,13 | 938.516 |
| 13 mar 2024 | 203,90 | 208,00 | 202,90 | 207,90 | 200,38 | 1.223.888 |
| 12 mar 2024 | 203,60 | 204,20 | 202,20 | 203,90 | 196,52 | 1.102.469 |
| 11 mar 2024 | 203,90 | 204,50 | 200,50 | 202,80 | 195,46 | 993.209 |
| 08 mar 2024 | 203,40 | 206,20 | 203,40 | 204,90 | 197,49 | 994.704 |
| 07 mar 2024 | 202,60 | 205,10 | 202,30 | 202,90 | 195,56 | 1.011.337 |
| 06 mar 2024 | 203,60 | 203,80 | 200,10 | 202,60 | 195,27 | 1.320.772 |
| 05 mar 2024 | 206,20 | 206,20 | 203,10 | 203,60 | 196,23 | 991.936 |
| 04 mar 2024 | 204,10 | 207,00 | 204,00 | 206,20 | 198,74 | 1.187.431 |
| 01 mar 2024 | 203,70 | 207,00 | 203,40 | 204,20 | 196,81 | 2.410.469 |
| 29 feb 2024 | 196,75 | 206,20 | 195,90 | 202,50 | 195,17 | 4.720.418 |
| 28 feb 2024 | 194,25 | 197,55 | 194,00 | 196,75 | 189,63 | 1.107.726 |
| 27 feb 2024 | 194,25 | 194,55 | 192,55 | 194,50 | 187,46 | 893.353 |
| 26 feb 2024 | 194,00 | 195,55 | 193,75 | 194,40 | 187,37 | 923.730 |
| 23 feb 2024 | 191,45 | 194,00 | 190,80 | 194,00 | 186,98 | 804.997 |
| 22 feb 2024 | 193,00 | 193,15 | 190,20 | 191,60 | 184,67 | 867.088 |
| 21 feb 2024 | 192,80 | 193,30 | 191,85 | 192,20 | 185,25 | 588.206 |
| 20 feb 2024 | 193,25 | 193,45 | 191,50 | 192,85 | 185,87 | 1.033.203 |
| 19 feb 2024 | 193,55 | 195,25 | 193,35 | 193,50 | 186,50 | 806.600 |
| 16 feb 2024 | 195,15 | 196,40 | 193,10 | 193,55 | 186,55 | 1.107.619 |
| 15 feb 2024 | 194,75 | 195,50 | 193,90 | 194,15 | 187,13 | 1.188.624 |
| 14 feb 2024 | 196,15 | 196,80 | 194,35 | 194,35 | 187,32 | 780.861 |
| 13 feb 2024 | 195,70 | 197,35 | 194,80 | 196,10 | 189,01 | 982.371 |
| 12 feb 2024 | 195,00 | 195,95 | 194,65 | 195,70 | 188,62 | 768.767 |
| 09 feb 2024 | 191,70 | 194,45 | 191,45 | 194,20 | 187,17 | 1.048.425 |
| 08 feb 2024 | 193,55 | 195,55 | 191,65 | 191,65 | 184,72 | 1.354.908 |
| 07 feb 2024 | 194,15 | 194,70 | 192,55 | 192,90 | 185,92 | 1.471.082 |
| 06 feb 2024 | 200,60 | 201,40 | 194,70 | 194,70 | 187,66 | 1.924.051 |
| 05 feb 2024 | 201,20 | 201,30 | 197,95 | 199,40 | 192,19 | 1.729.631 |
| 02 feb 2024 | 194,20 | 200,50 | 192,00 | 200,00 | 192,76 | 6.567.995 |
| 01 feb 2024 | 185,00 | 186,35 | 182,85 | 185,05 | 178,35 | 1.394.586 |
| 31 gen 2024 | 188,90 | 189,00 | 185,55 | 185,65 | 178,93 | 1.927.750 |
| 30 gen 2024 | 187,20 | 189,10 | 186,85 | 187,65 | 180,86 | 776.123 |
| 29 gen 2024 | 188,90 | 189,55 | 186,45 | 187,20 | 180,43 | 1.016.569 |
| 26 gen 2024 | 190,25 | 191,25 | 189,65 | 190,15 | 183,27 | 785.590 |
| 25 gen 2024 | 188,45 | 191,30 | 186,90 | 190,25 | 183,37 | 964.371 |
| 24 gen 2024 | 187,25 | 188,50 | 186,75 | 188,50 | 181,68 | 535.602 |
| 23 gen 2024 | 188,75 | 189,00 | 185,85 | 185,85 | 179,13 | 782.681 |
| 22 gen 2024 | 185,00 | 188,55 | 184,50 | 188,55 | 181,73 | 1.271.574 |
| 19 gen 2024 | 185,95 | 186,30 | 183,80 | 183,80 | 177,15 | 564.918 |
| 18 gen 2024 | 186,55 | 186,80 | 184,70 | 184,95 | 178,26 | 1.045.163 |
| 17 gen 2024 | 185,00 | 186,45 | 183,50 | 186,40 | 179,66 | 1.569.223 |
| 16 gen 2024 | 188,25 | 188,25 | 184,35 | 187,40 | 180,62 | 1.210.472 |
| 15 gen 2024 | 190,10 | 190,45 | 188,75 | 189,55 | 182,69 | 465.263 |
| 12 gen 2024 | 190,00 | 192,45 | 189,80 | 191,00 | 184,09 | 1.504.038 |
| 11 gen 2024 | 191,20 | 192,65 | 188,20 | 188,35 | 181,54 | 1.491.790 |
| 10 gen 2024 | 188,25 | 191,00 | 187,80 | 190,60 | 183,70 | 1.155.276 |
| 09 gen 2024 | 190,95 | 191,40 | 188,35 | 189,25 | 182,40 | 988.894 |
| 08 gen 2024 | 191,00 | 191,50 | 189,65 | 190,95 | 184,04 | 664.469 |
| 05 gen 2024 | 187,20 | 190,90 | 187,00 | 190,45 | 183,56 | 865.471 |
| 04 gen 2024 | 181,60 | 188,45 | 181,60 | 188,15 | 181,34 | 1.520.710 |
| 03 gen 2024 | 183,25 | 183,80 | 180,60 | 181,60 | 175,03 | 826.159 |
| 02 gen 2024 | 180,50 | 183,20 | 180,50 | 182,60 | 175,99 | 1.220.342 |
| 29 dic 2023 | 179,40 | 180,40 | 179,25 | 180,40 | 173,87 | 825.445 |
| 28 dic 2023 | 180,00 | 180,60 | 179,25 | 179,45 | 172,96 | 643.091 |
| 27 dic 2023 | 177,00 | 180,00 | 176,30 | 180,00 | 173,49 | 1.205.090 |
| 22 dic 2023 | 176,25 | 177,45 | 176,05 | 177,15 | 170,74 | 611.671 |
| 21 dic 2023 | 177,40 | 177,40 | 175,90 | 176,25 | 169,87 | 665.463 |
| 20 dic 2023 | 178,95 | 180,10 | 176,90 | 177,70 | 171,27 | 1.333.738 |
| 19 dic 2023 | 176,90 | 179,25 | 175,05 | 178,85 | 172,38 | 1.599.538 |
| 18 dic 2023 | 179,00 | 179,75 | 176,40 | 177,00 | 170,60 | 1.446.325 |
| 15 dic 2023 | 179,00 | 181,10 | 178,15 | 179,70 | 173,20 | 2.308.466 |
| 14 dic 2023 | 179,15 | 179,85 | 177,25 | 178,05 | 171,61 | 1.547.317 |
| 13 dic 2023 | 177,70 | 179,20 | 176,75 | 178,30 | 171,85 | 1.083.662 |
| 12 dic 2023 | 179,25 | 179,75 | 176,75 | 177,25 | 170,84 | 985.489 |
| 11 dic 2023 | 179,75 | 179,80 | 177,25 | 179,75 | 173,25 | 912.915 |
| 08 dic 2023 | 177,90 | 179,80 | 173,50 | 179,10 | 172,62 | 1.951.991 |
| 07 dic 2023 | 180,50 | 180,80 | 176,80 | 177,95 | 171,51 | 1.309.504 |
| 06 dic 2023 | 181,00 | 181,80 | 179,40 | 180,75 | 174,21 | 902.396 |
| 05 dic 2023 | 178,30 | 181,20 | 177,80 | 180,80 | 174,26 | 1.224.680 |
| 04 dic 2023 | 177,15 | 178,85 | 176,85 | 178,30 | 171,85 | 749.238 |
| 01 dic 2023 | 177,95 | 177,95 | 175,15 | 177,20 | 170,79 | 664.820 |
| 30 nov 2023 | 176,40 | 177,75 | 175,45 | 177,20 | 170,79 | 2.232.558 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.