Danske Bank A/S ADR

DNKEY
🏛️ 美国 →
21.63
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 8.71 8.86 8.64 8.66 0.0M
2021-12-30 8.57 8.62 8.56 8.59 0.1M
2021-12-29 8.57 8.63 8.56 8.62 0.1M
2021-12-28 8.54 8.57 8.51 8.56 0.0M
2021-12-27 8.52 8.63 8.52 8.62 0.0M
2021-12-23 8.44 8.49 8.42 8.48 0.0M
2021-12-22 8.20 8.27 8.20 8.26 0.1M
2021-12-21 8.20 8.30 8.20 8.27 0.1M
2021-12-20 8.10 8.12 8.02 8.07 0.1M
2021-12-17 8.23 8.30 8.13 8.13 0.0M
2021-12-16 8.47 8.52 8.44 8.48 0.0M
2021-12-15 8.30 8.33 8.23 8.32 0.0M
2021-12-14 8.32 8.43 8.32 8.38 0.0M
2021-12-13 8.46 8.46 8.35 8.39 0.0M
2021-12-10 8.62 8.62 8.55 8.55 0.0M
2021-12-09 8.61 8.63 8.56 8.60 0.0M
2021-12-08 8.72 8.83 8.69 8.71 0.1M
2021-12-07 8.79 8.83 8.71 8.79 0.2M
2021-12-06 8.71 8.80 8.71 8.74 0.1M
2021-12-03 8.56 8.68 8.52 8.65 0.1M
2021-12-02 8.41 8.63 8.41 8.59 0.0M
2021-12-01 8.59 8.63 8.40 8.42 0.1M
2021-11-30 8.25 8.33 8.16 8.29 0.2M
2021-11-29 8.45 8.45 8.30 8.33 0.1M
2021-11-26 8.40 8.51 8.31 8.41 0.0M
2021-11-24 8.66 8.69 8.62 8.68 0.0M
2021-11-23 8.69 8.75 8.68 8.71 0.0M
2021-11-22 8.66 8.77 8.66 8.73 0.0M
2021-11-19 8.54 8.59 8.50 8.50 0.0M
2021-11-18 8.65 8.71 8.60 8.66 0.1M
2021-11-17 8.70 8.75 8.70 8.74 0.0M
2021-11-16 8.78 8.86 8.71 8.71 0.0M
2021-11-15 8.90 8.95 8.80 8.80 0.0M
2021-11-12 8.80 8.83 8.80 8.83 0.0M
2021-11-11 8.70 8.80 8.70 8.76 0.0M
2021-11-10 8.86 8.86 8.64 8.68 0.0M
2021-11-09 8.57 8.67 8.57 8.63 0.0M
2021-11-08 8.73 8.73 8.52 8.58 0.0M
2021-11-05 8.54 8.58 8.48 8.58 0.0M
2021-11-04 8.40 8.47 8.40 8.46 0.0M
2021-11-03 8.39 8.45 8.35 8.41 0.0M
2021-11-02 8.41 8.46 8.40 8.46 0.0M
2021-11-01 8.58 8.58 8.46 8.50 0.0M
2021-10-29 8.58 8.63 8.47 8.49 0.0M
2021-10-28 9.14 9.14 9.03 9.10 0.0M
2021-10-27 9.01 9.12 9.01 9.04 0.0M
2021-10-26 9.16 9.27 9.16 9.25 0.0M
2021-10-25 9.09 9.12 9.07 9.12 0.0M
2021-10-22 8.99 9.00 8.98 9.00 0.0M
2021-10-21 8.97 8.97 8.91 8.92 0.0M
2021-10-20 8.88 8.90 8.85 8.88 0.0M
2021-10-19 8.95 9.05 8.95 9.01 0.0M
2021-10-18 8.96 8.97 8.89 8.95 0.0M
2021-10-15 8.76 8.98 8.76 8.87 0.1M
2021-10-14 8.54 8.55 8.50 8.54 0.0M
2021-10-13 8.34 8.44 8.34 8.40 0.0M
2021-10-12 8.30 8.44 8.27 8.31 0.0M
2021-10-11 8.30 8.30 8.20 8.22 0.0M
2021-10-08 8.41 8.43 8.34 8.34 0.0M
2021-10-07 8.44 8.49 8.38 8.41 0.0M
2021-10-06 8.31 8.40 8.26 8.38 0.0M
2021-10-05 8.26 8.49 8.26 8.36 0.0M
2021-10-04 8.34 8.45 8.32 8.34 0.0M
2021-10-01 8.35 8.38 8.28 8.38 0.0M
2021-09-30 8.44 8.46 8.37 8.46 0.0M
2021-09-29 8.44 8.45 8.39 8.45 0.0M
2021-09-28 8.52 8.55 8.42 8.46 0.0M
2021-09-27 8.58 8.71 8.58 8.64 0.0M
2021-09-24 8.47 8.47 8.38 8.40 0.0M
2021-09-23 8.37 8.39 8.33 8.39 0.0M
2021-09-22 8.37 8.37 8.15 8.16 0.0M
2021-09-21 8.12 8.16 7.99 8.05 0.0M
2021-09-20 8.06 8.07 7.95 7.98 0.0M
2021-09-17 8.40 8.40 8.27 8.28 0.0M
2021-09-16 8.31 8.35 8.23 8.32 0.0M
2021-09-15 8.28 8.32 8.19 8.25 0.1M
2021-09-14 8.53 8.53 8.33 8.40 0.0M
2021-09-13 8.52 8.55 8.46 8.55 0.0M
2021-09-10 8.47 8.47 8.36 8.41 0.0M
2021-09-09 8.51 8.53 8.45 8.49 0.0M
2021-09-08 8.56 8.56 8.41 8.43 0.0M
2021-09-07 8.62 8.62 8.52 8.52 0.0M
2021-09-03 8.60 8.65 8.56 8.59 0.0M
2021-09-02 8.63 8.82 8.60 8.60 0.0M
2021-09-01 8.60 8.60 8.48 8.48 0.0M
2021-08-31 8.42 8.55 8.39 8.44 0.0M
2021-08-30 8.77 8.78 8.74 8.76 0.0M
2021-08-27 8.73 8.78 8.73 8.77 0.0M
2021-08-26 8.73 8.73 8.71 8.72 0.0M
2021-08-25 8.73 8.79 8.73 8.78 0.0M
2021-08-24 8.62 8.73 8.62 8.73 0.0M
2021-08-23 8.83 8.83 8.63 8.73 0.0M
2021-08-20 8.46 8.65 8.46 8.65 0.0M
2021-08-19 8.59 8.65 8.46 8.65 0.0M
2021-08-18 8.69 8.75 8.64 8.67 0.0M
2021-08-17 8.74 8.82 8.70 8.75 0.0M
2021-08-16 9.04 9.05 8.99 8.99 0.0M
2021-08-13 9.04 9.15 9.04 9.13 0.0M
2021-08-12 8.97 9.04 8.97 9.04 0.0M
2021-08-11 8.91 9.00 8.91 8.96 0.0M
2021-08-10 8.93 8.93 8.84 8.88 0.0M
2021-08-09 8.83 8.99 8.83 8.94 0.0M
2021-08-06 8.89 8.96 8.82 8.89 0.0M
2021-08-05 8.89 8.89 8.85 8.87 0.0M
2021-08-04 8.85 8.86 8.81 8.83 0.0M
2021-08-03 8.97 8.97 8.74 8.85 0.1M
2021-08-02 8.93 9.00 8.84 9.00 0.0M
2021-07-30 8.91 8.95 8.85 8.85 0.0M
2021-07-29 8.91 8.99 8.91 8.98 0.0M
2021-07-28 8.82 8.89 8.79 8.86 0.1M
2021-07-27 8.84 8.88 8.75 8.79 0.0M
2021-07-26 8.96 9.13 8.93 9.13 0.0M
2021-07-23 8.60 8.66 8.55 8.58 0.1M
2021-07-22 8.96 9.00 8.88 8.88 0.1M
2021-07-21 8.77 9.04 8.77 8.93 0.1M
2021-07-20 8.36 8.69 8.35 8.53 0.0M
2021-07-19 8.57 8.58 8.43 8.44 0.1M
2021-07-16 8.99 8.99 8.81 8.82 0.0M
2021-07-15 8.94 8.97 8.90 8.91 0.0M
2021-07-14 9.06 9.06 9.01 9.01 0.0M
2021-07-13 9.07 9.21 9.01 9.07 0.0M
2021-07-12 9.10 9.15 9.10 9.10 0.0M
2021-07-09 9.03 9.18 9.03 9.15 0.0M
2021-07-08 9.14 9.14 8.92 8.97 0.1M
2021-07-07 8.81 8.97 8.81 8.94 0.0M
2021-07-06 9.17 9.17 8.82 8.87 0.2M
2021-07-02 8.94 9.02 8.94 8.97 0.0M
2021-07-01 9.03 9.08 8.99 9.00 0.0M
2021-06-30 8.91 9.01 8.82 8.87 0.0M
2021-06-29 9.08 9.08 8.88 8.91 0.0M
2021-06-28 8.98 9.09 8.98 9.09 0.0M
2021-06-25 9.19 9.19 9.15 9.19 0.1M
2021-06-24 9.07 9.12 9.03 9.04 0.0M
2021-06-23 9.05 9.05 8.99 9.03 0.0M
2021-06-22 9.06 9.13 8.95 9.05 0.0M
2021-06-21 8.99 9.17 8.98 9.12 0.0M
2021-06-18 8.87 9.00 8.83 9.00 0.0M
2021-06-17 9.19 9.19 9.05 9.10 0.0M
2021-06-16 9.34 9.41 9.26 9.39 0.0M
2021-06-15 9.39 9.50 9.39 9.44 0.0M
2021-06-14 9.50 9.50 9.36 9.40 0.0M
2021-06-11 9.38 9.42 9.38 9.38 0.0M
2021-06-10 9.50 9.50 9.40 9.42 0.0M
2021-06-09 9.34 9.35 9.30 9.35 0.0M
2021-06-08 9.35 9.36 9.35 9.36 0.0M
2021-06-07 9.39 9.48 9.38 9.45 0.0M
2021-06-04 9.38 9.41 9.33 9.41 0.0M
2021-06-03 9.40 9.44 9.39 9.44 0.0M
2021-06-02 9.45 9.51 9.45 9.48 0.0M
2021-06-01 9.47 9.47 9.41 9.43 0.0M
2021-05-28 9.38 9.51 9.38 9.47 0.0M
2021-05-27 9.64 9.64 9.45 9.51 0.0M
2021-05-26 9.45 9.57 9.45 9.53 0.0M
2021-05-25 9.87 9.87 9.72 9.74 0.0M
2021-05-24 9.77 9.88 9.74 9.82 0.0M
2021-05-21 9.76 9.81 9.76 9.81 0.0M
2021-05-20 9.66 9.70 9.64 9.68 0.0M
2021-05-19 9.73 9.73 9.50 9.54 0.0M
2021-05-18 9.70 9.87 9.30 9.87 0.0M
2021-05-17 9.54 9.60 9.49 9.55 0.2M
2021-05-14 9.75 9.80 9.65 9.70 0.1M
2021-05-13 9.49 9.56 9.43 9.52 0.0M
2021-05-12 9.48 9.48 9.39 9.40 0.0M
2021-05-11 9.52 9.60 9.52 9.57 0.0M
2021-05-10 9.89 9.89 9.74 9.76 0.0M
2021-05-07 9.87 9.98 9.86 9.96 0.0M
2021-05-06 9.66 9.75 9.66 9.74 0.0M
2021-05-05 9.54 9.56 9.49 9.51 0.0M
2021-05-04 9.50 9.50 9.34 9.45 0.0M
2021-05-03 9.56 9.63 9.56 9.57 0.0M
2021-04-30 9.68 9.70 9.60 9.60 0.0M
2021-04-29 9.69 9.77 9.69 9.74 0.0M
2021-04-28 9.53 9.55 9.44 9.48 0.0M
2021-04-27 9.68 9.80 9.68 9.79 0.0M
2021-04-26 9.71 9.71 9.67 9.67 0.0M
2021-04-23 9.44 9.54 9.39 9.53 0.0M
2021-04-22 9.29 9.40 9.27 9.40 0.3M
2021-04-21 9.16 9.42 9.16 9.42 0.1M
2021-04-20 9.49 9.49 8.93 9.10 0.0M
2021-04-19 9.89 9.89 9.76 9.85 0.0M
2021-04-16 9.97 10.02 9.97 10.01 0.0M
2021-04-15 9.78 9.82 9.76 9.82 0.0M
2021-04-14 9.83 9.83 9.77 9.81 0.0M
2021-04-13 9.86 9.95 9.76 9.86 0.2M
2021-04-12 9.91 9.93 9.88 9.93 0.0M
2021-04-09 9.77 9.90 9.69 9.84 0.0M
2021-04-08 9.79 9.82 9.65 9.80 0.0M
2021-04-07 9.97 10.02 9.96 10.02 0.0M
2021-04-06 9.68 9.74 9.65 9.73 0.0M
2021-04-05 9.69 9.89 9.62 9.62 0.0M
2021-04-01 9.46 9.55 9.46 9.55 0.0M
2021-03-31 9.60 9.60 9.34 9.48 0.0M
2021-03-30 9.54 9.64 9.50 9.64 0.0M
2021-03-29 9.51 9.56 9.50 9.55 0.0M
2021-03-26 9.55 9.63 9.55 9.63 0.0M
2021-03-25 9.42 9.43 9.30 9.43 0.0M
2021-03-24 9.56 9.59 9.35 9.58 0.0M
2021-03-23 9.59 9.59 9.42 9.42 0.0M
2021-03-22 9.71 9.76 9.65 9.71 0.0M
2021-03-19 9.71 9.78 9.69 9.75 0.0M
2021-03-18 9.78 9.91 9.70 9.70 0.0M
2021-03-17 9.67 9.79 9.67 9.76 0.0M
2021-03-16 9.86 9.94 9.77 9.94 0.0M
2021-03-15 9.93 9.97 9.85 9.89 0.0M
2021-03-12 9.89 9.97 9.87 9.93 0.0M
2021-03-11 9.88 10.00 9.84 10.00 0.0M
2021-03-10 9.89 10.00 9.89 9.99 0.0M
2021-03-09 9.93 9.93 9.79 9.86 0.0M
2021-03-08 9.70 9.94 9.70 9.85 0.0M
2021-03-05 9.68 9.82 9.68 9.77 0.0M
2021-03-04 9.56 9.72 9.50 9.54 0.0M
2021-03-03 9.60 9.70 9.60 9.65 0.0M
2021-03-02 9.48 9.70 9.48 9.67 0.0M
2021-03-01 9.49 9.57 9.42 9.54 0.0M
2021-02-26 9.37 9.43 9.29 9.41 0.0M
2021-02-25 9.57 9.69 9.46 9.54 0.0M
2021-02-24 9.34 9.42 9.33 9.42 0.0M
2021-02-23 9.18 9.36 9.18 9.34 0.0M
2021-02-22 9.30 9.40 9.30 9.30 0.0M
2021-02-19 9.27 9.31 9.26 9.31 0.0M
2021-02-18 9.06 9.15 9.06 9.12 0.0M
2021-02-17 9.14 9.20 9.14 9.18 0.0M
2021-02-16 9.29 9.32 9.16 9.30 0.0M
2021-02-12 8.98 9.05 8.98 9.01 0.0M
2021-02-11 9.05 9.05 8.95 8.97 0.0M
2021-02-10 9.00 9.05 8.98 9.01 0.0M
2021-02-09 8.96 8.99 8.81 8.99 0.1M
2021-02-08 9.04 9.18 9.04 9.18 0.0M
2021-02-05 9.14 9.16 9.00 9.13 0.0M
2021-02-04 8.76 8.85 8.73 8.77 0.0M
2021-02-03 8.69 8.73 8.63 8.73 0.0M
2021-02-02 8.67 8.69 8.60 8.65 0.0M
2021-02-01 8.75 8.75 8.53 8.62 0.1M
2021-01-29 8.73 8.73 8.50 8.57 0.1M
2021-01-28 8.67 8.81 8.64 8.76 0.0M
2021-01-27 8.64 8.71 8.58 8.62 0.1M
2021-01-26 8.99 9.03 8.96 9.02 0.0M
2021-01-25 8.94 9.05 8.94 9.03 0.0M
2021-01-22 9.26 9.32 9.24 9.32 0.0M
2021-01-21 9.40 9.40 9.36 9.39 0.0M
2021-01-20 9.17 9.29 9.17 9.29 0.0M
2021-01-19 9.37 9.37 9.24 9.29 0.0M
2021-01-15 9.04 9.07 8.91 8.93 0.0M
2021-01-14 9.10 9.20 9.10 9.18 0.0M
2021-01-13 9.03 9.06 8.97 9.06 0.0M
2021-01-12 8.94 9.07 8.94 9.07 0.0M
2021-01-11 8.69 8.75 8.68 8.71 0.0M
2021-01-08 8.93 8.98 8.89 8.97 0.0M
2021-01-07 8.93 9.05 8.91 9.00 0.0M
2021-01-06 8.55 8.74 8.55 8.68 0.1M
2021-01-05 8.35 8.43 8.35 8.40 0.0M
2021-01-04 8.40 8.40 8.22 8.23 0.0M