Singapore markets close in 40 minutes
Straits Times Index
3,175.18 -12.48 (-0.39%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,245.82 -140.05 (-0.85%) FTSE 100
7,830.44 -46.61 (-0.59%) Bitcoin USD
65,002.01 +4,040.77 (+6.63%) CMC Crypto 200
1,329.27 +16.65 (+1.27%)
DNB Bank ASA (0O84.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
As of 05:53PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 213.00 | 213.00 | 209.10 | 209.94 | 209.94 | 4,565,846 |
| 17 Apr 2024 | 212.10 | 213.50 | 212.10 | 212.65 | 212.65 | 485,105 |
| 16 Apr 2024 | 213.50 | 215.30 | 211.68 | 215.28 | 215.28 | 2,255,416 |
| 15 Apr 2024 | 215.60 | 216.40 | 214.80 | 216.32 | 216.32 | 192,817 |
| 12 Apr 2024 | 215.40 | 217.49 | 215.40 | 216.16 | 216.16 | 326,681 |
| 11 Apr 2024 | 218.80 | 218.80 | 213.77 | 213.83 | 213.83 | 350,730 |
| 10 Apr 2024 | 215.60 | 220.00 | 215.60 | 218.80 | 218.80 | 2,671,172 |
| 09 Apr 2024 | 217.20 | 218.10 | 216.40 | 216.98 | 216.98 | 1,962,698 |
| 08 Apr 2024 | 216.80 | 217.40 | 214.20 | 216.69 | 216.69 | 216,292 |
| 05 Apr 2024 | 212.80 | 216.40 | 212.40 | 214.71 | 214.71 | 291,364 |
| 04 Apr 2024 | 217.70 | 217.70 | 213.07 | 214.26 | 214.26 | 450,840 |
| 03 Apr 2024 | 214.90 | 217.80 | 214.76 | 215.08 | 215.08 | 777,410 |
| 02 Apr 2024 | 216.30 | 216.98 | 214.90 | 216.77 | 216.77 | 330,235 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 214.10 | 215.70 | 213.30 | 214.37 | 214.37 | 437,327 |
| 26 Mar 2024 | 212.40 | 214.30 | 212.40 | 214.30 | 214.30 | 631,710 |
| 25 Mar 2024 | 213.90 | 214.60 | 211.30 | 212.87 | 212.87 | 1,421,805 |
| 22 Mar 2024 | 212.90 | 213.60 | 212.30 | 212.94 | 212.94 | 309,257 |
| 21 Mar 2024 | 212.90 | 214.10 | 211.90 | 212.92 | 212.92 | 188,956 |
| 20 Mar 2024 | 212.20 | 212.62 | 211.50 | 212.56 | 212.56 | 376,652 |
| 19 Mar 2024 | 211.00 | 212.60 | 210.40 | 212.00 | 212.00 | 105,694 |
| 18 Mar 2024 | 206.70 | 211.11 | 206.70 | 211.08 | 211.08 | 1,700,368 |
| 15 Mar 2024 | 211.30 | 213.10 | 207.99 | 208.36 | 208.36 | 123,536 |
| 14 Mar 2024 | 212.90 | 213.20 | 211.10 | 211.82 | 211.82 | 758,760 |
| 13 Mar 2024 | 213.90 | 213.90 | 211.50 | 212.10 | 212.10 | 210,842 |
| 12 Mar 2024 | 211.70 | 212.80 | 211.00 | 212.01 | 212.01 | 58,125 |
| 11 Mar 2024 | 213.80 | 213.80 | 209.89 | 210.45 | 210.45 | 172,051 |
| 08 Mar 2024 | 211.90 | 212.90 | 211.30 | 211.97 | 211.97 | 138,962 |
| 07 Mar 2024 | 214.60 | 214.60 | 211.40 | 211.68 | 211.68 | 453,471 |
| 06 Mar 2024 | 213.10 | 213.80 | 212.50 | 213.07 | 213.07 | 254,661 |
| 05 Mar 2024 | 212.10 | 213.80 | 210.90 | 213.38 | 213.38 | 103,890 |
| 04 Mar 2024 | 213.50 | 213.60 | 211.70 | 212.43 | 212.43 | 171,365 |
| 01 Mar 2024 | 212.80 | 214.80 | 212.50 | 214.37 | 214.37 | 857,233 |
| 29 Feb 2024 | 210.00 | 212.80 | 210.00 | 212.30 | 212.30 | 495,733 |
| 28 Feb 2024 | 209.70 | 211.90 | 209.50 | 211.21 | 211.21 | 188,921 |
| 27 Feb 2024 | 207.80 | 209.80 | 207.50 | 209.46 | 209.46 | 298,412 |
| 26 Feb 2024 | 207.00 | 208.60 | 206.00 | 207.98 | 207.98 | 290,140 |
| 23 Feb 2024 | 206.40 | 207.32 | 205.40 | 206.56 | 206.56 | 267,357 |
| 22 Feb 2024 | 206.20 | 206.20 | 204.60 | 205.72 | 205.72 | 245,709 |
| 21 Feb 2024 | 206.20 | 207.60 | 204.97 | 205.61 | 205.61 | 465,723 |
| 20 Feb 2024 | 206.50 | 208.61 | 206.50 | 207.43 | 207.43 | 573,070 |
| 19 Feb 2024 | 207.10 | 207.50 | 204.80 | 206.76 | 206.76 | 1,276,237 |
| 16 Feb 2024 | 204.50 | 206.60 | 204.10 | 206.42 | 206.42 | 563,119 |
| 15 Feb 2024 | 204.00 | 204.64 | 203.00 | 203.42 | 203.42 | 135,479 |
| 14 Feb 2024 | 202.70 | 205.30 | 202.20 | 204.79 | 204.79 | 315,900 |
| 13 Feb 2024 | 201.90 | 203.00 | 201.40 | 202.02 | 202.02 | 520,028 |
| 12 Feb 2024 | 199.55 | 202.60 | 199.55 | 201.41 | 201.41 | 170,690 |
| 09 Feb 2024 | 199.75 | 202.60 | 199.75 | 200.42 | 200.42 | 83,225 |
| 08 Feb 2024 | 201.50 | 204.50 | 200.70 | 201.28 | 201.28 | 249,834 |
| 07 Feb 2024 | 203.80 | 207.00 | 202.78 | 202.78 | 202.78 | 989,838 |
| 06 Feb 2024 | 206.00 | 206.60 | 205.10 | 205.80 | 205.80 | 537,881 |
| 05 Feb 2024 | 208.10 | 210.00 | 205.38 | 205.40 | 205.40 | 578,788 |
| 02 Feb 2024 | 205.60 | 208.20 | 205.40 | 207.63 | 207.63 | 42,835 |
| 01 Feb 2024 | 207.30 | 207.30 | 203.80 | 206.05 | 206.05 | 88,978 |
| 31 Jan 2024 | 209.80 | 210.00 | 204.53 | 206.17 | 206.17 | 926,301 |
| 30 Jan 2024 | 209.40 | 211.50 | 209.40 | 210.20 | 210.20 | 361,354 |
| 29 Jan 2024 | 214.80 | 214.80 | 211.70 | 212.57 | 212.57 | 286,774 |
| 26 Jan 2024 | 214.60 | 216.58 | 214.60 | 215.00 | 215.00 | 375,344 |
| 25 Jan 2024 | 215.60 | 215.60 | 212.40 | 214.70 | 214.70 | 450,792 |
| 24 Jan 2024 | 217.00 | 217.00 | 214.28 | 214.30 | 214.30 | 308,908 |
| 23 Jan 2024 | 218.40 | 218.40 | 214.30 | 215.29 | 215.29 | 270,921 |
| 22 Jan 2024 | 214.10 | 216.60 | 214.10 | 216.14 | 216.14 | 346,370 |
| 19 Jan 2024 | 212.40 | 212.80 | 211.60 | 212.54 | 212.54 | 355,717 |
| 18 Jan 2024 | 209.30 | 210.90 | 207.50 | 210.42 | 210.42 | 642,526 |
| 17 Jan 2024 | 211.50 | 211.50 | 206.60 | 206.68 | 206.68 | 185,885 |
| 16 Jan 2024 | 214.00 | 214.40 | 209.84 | 211.83 | 211.83 | 186,055 |
| 15 Jan 2024 | 218.20 | 218.20 | 215.80 | 217.55 | 217.55 | 155,157 |
| 12 Jan 2024 | 216.00 | 218.30 | 216.00 | 217.50 | 217.50 | 337,023 |
| 11 Jan 2024 | 215.40 | 216.80 | 214.98 | 215.39 | 215.39 | 627,016 |
| 10 Jan 2024 | 214.20 | 215.30 | 213.90 | 214.50 | 214.50 | 99,450 |
| 09 Jan 2024 | 216.90 | 216.90 | 215.50 | 216.29 | 216.29 | 318,505 |
| 08 Jan 2024 | 215.60 | 217.12 | 215.30 | 215.90 | 215.90 | 248,537 |
| 05 Jan 2024 | 215.40 | 216.50 | 214.80 | 215.71 | 215.71 | 408,821 |
| 04 Jan 2024 | 215.40 | 216.72 | 214.22 | 215.30 | 215.30 | 156,422 |
| 03 Jan 2024 | 214.90 | 215.40 | 213.40 | 214.64 | 214.64 | 336,295 |
| 02 Jan 2024 | 215.20 | 217.30 | 211.90 | 215.59 | 215.59 | 403,924 |
| 29 Dec 2023 | 214.50 | 216.00 | 214.50 | 214.51 | 214.51 | 87,710 |
| 28 Dec 2023 | 214.30 | 214.40 | 213.00 | 214.00 | 214.00 | 87,155 |
| 27 Dec 2023 | 212.50 | 214.30 | 211.70 | 213.50 | 213.50 | 64,235 |
| 22 Dec 2023 | 211.80 | 211.80 | 210.30 | 211.10 | 211.10 | 1,626,225 |
| 21 Dec 2023 | 211.80 | 211.80 | 209.40 | 209.80 | 209.80 | 159,451 |
| 20 Dec 2023 | 211.00 | 212.70 | 209.91 | 210.50 | 210.50 | 326,674 |
| 19 Dec 2023 | 211.10 | 211.70 | 209.90 | 210.90 | 210.90 | 328,777 |
| 18 Dec 2023 | 211.50 | 213.00 | 210.70 | 211.10 | 211.10 | 362,239 |
| 15 Dec 2023 | 210.60 | 212.30 | 210.50 | 211.96 | 211.96 | 485,084 |
| 14 Dec 2023 | 208.20 | 212.10 | 208.20 | 210.40 | 210.40 | 274,985 |
| 13 Dec 2023 | 209.20 | 210.80 | 209.20 | 210.11 | 210.11 | 176,200 |
| 12 Dec 2023 | 210.30 | 212.00 | 209.70 | 211.00 | 211.00 | 283,532 |
| 11 Dec 2023 | 210.00 | 210.13 | 208.60 | 209.21 | 209.21 | 206,854 |
| 08 Dec 2023 | 209.80 | 213.70 | 205.90 | 207.93 | 207.93 | 344,345 |
| 07 Dec 2023 | 213.70 | 214.90 | 211.40 | 212.19 | 212.19 | 699,130 |
| 06 Dec 2023 | 210.90 | 213.50 | 209.47 | 213.00 | 213.00 | 494,274 |
| 05 Dec 2023 | 206.50 | 210.40 | 205.50 | 209.70 | 209.70 | 564,238 |
| 04 Dec 2023 | 206.80 | 207.22 | 206.20 | 206.91 | 206.91 | 462,713 |
| 01 Dec 2023 | 207.20 | 207.30 | 204.80 | 206.43 | 206.43 | 245,987 |
| 30 Nov 2023 | 205.00 | 206.70 | 203.90 | 206.10 | 206.10 | 398,973 |
| 29 Nov 2023 | 207.30 | 207.30 | 204.43 | 204.78 | 204.78 | 369,323 |
| 28 Nov 2023 | 206.30 | 206.70 | 205.67 | 205.99 | 205.99 | 238,003 |
| 27 Nov 2023 | 207.00 | 207.25 | 205.60 | 206.03 | 206.03 | 303,637 |
| 24 Nov 2023 | 205.30 | 207.12 | 205.30 | 205.98 | 205.98 | 276,048 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.