DnB

DNB
🏛️ uk →
274.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 214.50 215.60 214.50 215.40 0.0M
2023-12-28 214.30 214.30 213.00 213.97 0.0M
2023-12-27 212.50 214.20 211.70 213.83 0.0M
2023-12-22 211.80 211.80 210.30 210.90 0.0M
2023-12-21 211.80 211.80 209.40 209.96 0.0M
2023-12-20 211.10 212.50 209.93 210.06 0.1M
2023-12-19 211.10 211.70 209.90 211.44 0.0M
2023-12-18 211.50 212.90 210.70 210.90 0.1M
2023-12-15 210.90 212.30 210.50 210.64 0.3M
2023-12-14 208.20 212.10 208.20 210.40 0.1M
2023-12-13 209.20 210.80 209.20 209.50 0.1M
2023-12-12 210.30 212.00 209.70 210.40 0.1M
2023-12-11 209.90 210.10 208.60 209.80 0.1M
2023-12-08 209.80 209.80 205.90 208.80 0.1M
2023-12-07 213.70 214.90 211.50 212.40 0.3M
2023-12-06 210.90 213.50 210.60 213.01 0.1M
2023-12-05 206.50 210.40 206.50 210.21 0.1M
2023-12-04 206.80 207.20 206.20 207.10 0.1M
2023-12-01 207.20 207.30 205.90 206.45 0.0M
2023-11-30 205.00 206.70 203.90 206.41 0.1M
2023-11-29 207.30 207.30 204.50 204.90 0.0M
2023-11-28 206.30 206.70 205.70 205.97 0.1M
2023-11-27 207.00 207.25 205.60 206.30 0.2M
2023-11-24 205.30 207.10 205.30 207.10 0.1M
2023-11-23 204.40 206.90 204.00 206.43 0.2M
2023-11-22 203.10 204.30 203.10 203.81 0.1M
2023-11-21 204.50 204.50 202.70 203.40 0.0M
2023-11-20 204.20 205.60 203.80 205.28 0.1M
2023-11-17 202.70 204.20 202.20 203.90 0.1M
2023-11-16 204.50 204.80 201.30 201.62 0.1M
2023-11-15 204.90 205.40 203.70 205.07 0.0M
2023-11-14 203.20 203.90 201.90 203.80 0.0M
2023-11-13 202.30 202.90 200.40 202.80 1.0M
2023-11-10 201.30 201.80 200.10 200.17 0.0M
2023-11-09 198.95 200.80 198.15 200.60 0.1M
2023-11-08 198.55 199.10 197.30 198.95 0.2M
2023-11-07 198.90 199.30 197.05 197.92 0.0M
2023-11-06 198.65 199.65 198.40 199.00 0.1M
2023-11-03 201.40 201.40 198.70 198.96 0.0M
2023-11-02 200.50 200.50 197.00 199.40 0.0M
2023-11-01 202.00 202.00 198.70 199.47 0.0M
2023-10-31 201.00 201.70 200.30 201.51 0.0M
2023-10-30 200.60 201.80 200.30 200.80 0.0M
2023-10-27 201.10 202.60 200.30 201.20 0.1M
2023-10-26 198.80 201.40 197.15 200.29 0.2M
2023-10-25 203.70 203.70 199.90 199.90 0.1M
2023-10-24 205.70 205.70 203.60 204.07 0.1M
2023-10-23 206.80 207.60 205.80 205.90 0.1M
2023-10-20 206.10 208.70 205.30 207.09 0.0M
2023-10-19 215.90 219.60 207.72 208.20 0.6M
2023-10-18 220.00 224.20 219.00 223.59 1.9M
2023-10-17 220.00 220.90 219.50 219.70 0.2M
2023-10-16 219.70 220.80 219.70 220.20 0.0M
2023-10-13 218.90 220.90 218.20 219.10 0.1M
2023-10-12 218.20 220.20 218.00 220.20 0.0M
2023-10-11 216.30 218.30 215.80 218.20 0.0M
2023-10-10 215.10 217.00 214.90 216.99 0.3M
2023-10-09 213.00 214.70 212.50 213.93 0.0M
2023-10-06 210.40 213.10 210.40 212.70 0.1M
2023-10-05 212.40 212.40 209.40 210.60 0.0M
2023-10-04 211.70 213.40 210.70 212.47 0.0M
2023-10-03 214.50 216.10 212.40 213.19 0.1M
2023-10-02 216.70 216.70 215.10 215.99 0.0M
2023-09-29 217.60 217.70 215.70 215.85 0.1M
2023-09-28 217.20 218.40 217.00 217.10 0.1M
2023-09-27 215.10 218.00 214.90 216.69 0.1M
2023-09-26 214.50 216.30 214.30 215.30 0.0M
2023-09-25 217.10 218.80 215.30 216.40 0.1M
2023-09-22 217.70 218.70 217.50 217.60 0.1M
2023-09-21 217.30 218.80 217.10 218.70 0.1M
2023-09-20 217.00 218.30 216.30 217.15 0.2M
2023-09-19 217.40 218.70 216.50 217.37 0.1M
2023-09-18 219.30 220.40 218.20 218.40 0.1M
2023-09-15 218.60 219.20 218.00 218.94 0.1M
2023-09-14 214.50 218.00 214.40 217.91 0.1M
2023-09-13 214.00 214.90 213.70 213.80 0.2M
2023-09-12 211.80 213.80 211.20 213.80 0.2M
2023-09-11 210.30 211.10 209.40 211.00 0.1M
2023-09-08 210.70 210.70 208.50 209.70 0.1M
2023-09-07 209.80 211.60 209.80 210.40 0.0M
2023-09-06 210.90 211.40 209.10 209.17 0.0M
2023-09-05 209.20 212.80 208.90 211.50 0.1M
2023-09-04 210.90 212.30 209.50 210.05 4.5M
2023-09-01 211.20 211.30 210.10 210.75 0.1M
2023-08-31 211.20 211.20 210.10 210.69 0.6M
2023-08-30 211.70 212.20 210.90 210.95 0.6M
2023-08-29 212.10 212.15 211.00 211.40 0.1M
2023-08-25 210.10 211.50 210.10 210.55 0.0M
2023-08-24 209.70 211.00 209.70 210.60 0.0M
2023-08-23 209.00 210.30 208.20 209.60 0.1M
2023-08-22 209.30 211.20 209.20 210.26 0.1M
2023-08-21 209.70 211.60 209.50 209.60 0.0M
2023-08-18 210.40 210.50 208.70 209.30 0.1M
2023-08-17 210.80 211.80 210.30 211.31 0.0M
2023-08-16 209.00 211.80 209.00 211.01 0.5M
2023-08-15 212.40 212.50 210.30 210.60 0.1M
2023-08-14 211.10 212.80 211.10 212.10 0.0M
2023-08-11 211.20 212.90 210.90 212.20 0.1M
2023-08-10 207.30 212.00 207.10 211.95 0.1M
2023-08-09 207.90 207.90 206.90 207.00 0.3M
2023-08-08 206.70 208.00 205.20 205.40 0.2M
2023-08-07 209.10 209.10 207.50 208.71 0.3M
2023-08-04 208.30 209.20 207.60 208.88 0.1M
2023-08-03 206.10 207.30 205.10 206.44 0.1M
2023-08-02 206.30 207.70 204.30 205.67 0.0M
2023-08-01 208.60 208.90 207.50 208.41 0.0M
2023-07-31 209.00 209.10 208.00 208.69 0.1M
2023-07-28 208.90 209.30 208.00 208.65 0.0M
2023-07-27 206.80 208.50 206.80 208.49 0.0M
2023-07-26 206.50 207.00 204.60 206.27 0.0M
2023-07-25 208.00 209.60 206.10 206.66 0.0M
2023-07-24 206.40 207.70 205.80 207.49 0.0M
2023-07-21 205.60 207.40 205.60 206.84 0.5M
2023-07-20 203.50 205.20 202.20 203.39 0.1M
2023-07-19 202.70 204.30 201.80 202.59 0.1M
2023-07-18 201.90 202.30 200.70 201.89 0.2M
2023-07-17 199.20 201.60 198.65 201.10 0.0M
2023-07-14 199.50 199.90 197.70 197.89 0.1M
2023-07-13 196.20 199.90 196.20 199.24 0.1M
2023-07-12 196.50 198.60 195.85 197.05 0.3M
2023-07-11 197.40 200.40 197.00 200.36 0.1M
2023-07-10 198.75 199.75 197.75 197.80 0.1M
2023-07-07 198.75 199.20 197.20 198.56 0.0M
2023-07-06 199.55 200.50 199.10 199.58 0.1M
2023-07-05 201.50 201.70 200.70 201.02 0.0M
2023-07-04 203.00 203.70 201.40 202.80 0.5M
2023-07-03 201.70 202.60 201.70 202.30 0.1M
2023-06-30 200.80 201.20 200.60 201.10 0.1M
2023-06-29 198.00 201.30 197.35 201.00 0.1M
2023-06-28 195.45 197.60 194.40 197.28 0.1M
2023-06-27 194.40 194.40 192.85 194.06 0.1M
2023-06-26 191.50 193.45 188.60 191.69 0.2M
2023-06-23 192.45 192.45 190.95 190.95 0.1M
2023-06-22 194.35 194.65 192.30 193.69 0.2M
2023-06-21 194.30 197.20 194.30 196.00 0.0M
2023-06-20 194.00 196.40 193.95 196.15 0.1M
2023-06-19 193.95 195.50 193.95 194.80 0.2M
2023-06-16 193.40 196.15 193.40 195.34 0.1M
2023-06-15 190.95 194.35 190.95 192.70 0.1M
2023-06-14 192.05 195.10 191.80 192.75 0.0M
2023-06-13 192.45 192.85 191.50 192.65 0.2M
2023-06-12 194.75 195.00 192.00 192.20 0.1M
2023-06-09 194.40 195.85 193.95 194.00 0.3M
2023-06-08 194.35 196.10 194.00 195.62 0.1M
2023-06-07 192.45 194.40 192.45 193.55 0.1M
2023-06-06 190.15 192.10 190.05 191.90 0.0M
2023-06-05 191.90 192.60 191.20 191.71 0.1M
2023-06-02 188.15 190.65 188.15 190.55 0.0M
2023-06-01 186.15 189.25 185.65 187.60 0.1M
2023-05-31 184.50 186.75 184.35 186.04 0.1M
2023-05-30 185.30 187.00 185.05 185.57 0.1M
2023-05-26 185.95 186.30 184.35 185.60 0.8M
2023-05-25 184.70 187.20 184.70 186.35 0.1M
2023-05-24 187.20 187.20 184.40 184.90 0.1M
2023-05-23 186.95 188.70 186.65 188.35 0.1M
2023-05-22 186.75 188.65 186.65 187.00 0.0M
2023-05-19 186.30 187.15 185.40 187.15 2.0M
2023-05-16 186.15 186.15 184.15 184.25 0.3M
2023-05-15 184.75 185.75 183.75 184.55 5.4M
2023-05-12 183.60 184.96 182.75 184.04 0.3M
2023-05-11 184.85 185.30 181.30 182.59 0.0M
2023-05-10 187.45 187.45 183.30 184.15 0.1M
2023-05-09 186.90 187.10 185.00 185.85 0.0M
2023-05-05 185.70 185.90 183.70 185.50 8.2M
2023-05-04 185.80 187.15 183.65 183.75 4.6M
2023-05-03 186.25 187.20 185.35 187.15 20.6M
2023-05-02 187.75 189.30 186.75 188.04 3.4M
2023-04-28 185.55 187.20 183.70 187.04 11.1M
2023-04-27 183.75 184.55 180.00 183.94 0.4M
2023-04-26 187.55 188.35 184.50 185.86 0.2M
2023-04-25 200.30 200.40 198.30 198.42 0.6M
2023-04-24 199.15 201.60 199.15 201.50 5.3M
2023-04-21 199.30 201.70 198.10 201.00 15.5M
2023-04-20 202.30 204.60 201.00 203.90 2.6M
2023-04-19 198.80 201.50 198.80 201.50 36.2M
2023-04-18 196.20 197.50 196.05 197.40 12.1M
2023-04-17 198.00 198.20 195.15 195.45 0.0M
2023-04-14 194.35 198.15 194.20 197.45 0.5M
2023-04-13 193.70 193.95 192.00 193.03 0.1M
2023-04-12 194.50 195.20 193.55 194.30 0.6M
2023-04-11 190.80 194.54 190.45 194.54 0.1M
2023-04-05 190.80 190.80 187.90 189.20 0.1M
2023-04-04 191.95 192.15 189.90 189.90 0.2M
2023-04-03 189.40 191.30 189.40 190.26 0.2M
2023-03-31 187.85 188.55 185.40 187.00 0.1M
2023-03-30 186.00 189.60 186.00 188.37 0.0M
2023-03-29 184.00 185.05 183.40 184.61 0.2M
2023-03-28 184.95 185.35 181.20 182.40 0.0M
2023-03-27 183.75 185.70 182.20 183.25 0.0M
2023-03-24 183.90 183.90 179.45 181.00 0.1M
2023-03-23 188.00 188.45 185.25 186.31 0.0M
2023-03-22 186.65 191.35 186.65 189.70 0.2M
2023-03-21 187.90 189.70 186.70 188.02 0.1M
2023-03-20 180.65 188.10 177.65 187.90 1.4M
2023-03-17 187.20 190.60 182.75 183.85 0.1M
2023-03-16 188.45 190.00 183.10 185.00 0.1M
2023-03-15 193.75 194.75 184.75 185.93 0.2M
2023-03-14 189.55 195.35 189.40 194.75 0.1M
2023-03-13 198.70 198.70 189.35 191.11 0.2M
2023-03-10 200.70 200.90 196.75 197.90 0.1M
2023-03-09 205.30 206.60 203.80 204.00 0.1M
2023-03-08 204.20 206.00 203.70 206.00 0.0M
2023-03-07 208.30 208.50 204.10 205.02 0.3M
2023-03-06 207.80 209.60 207.80 209.40 0.0M
2023-03-03 207.20 207.60 203.76 207.10 0.1M
2023-03-02 204.10 206.30 204.10 205.64 0.1M
2023-03-01 206.40 206.80 204.80 204.80 1.2M
2023-02-28 208.90 208.90 207.10 207.50 0.2M
2023-02-27 207.10 209.40 206.89 208.90 0.2M
2023-02-24 207.10 207.10 205.00 205.92 0.1M
2023-02-23 201.20 206.00 201.20 205.70 0.2M
2023-02-22 199.90 200.90 197.80 199.97 0.4M
2023-02-21 199.15 200.20 197.30 199.90 0.1M
2023-02-20 198.85 200.60 198.85 199.38 0.1M
2023-02-17 197.30 197.90 196.65 196.95 0.1M
2023-02-16 198.80 198.80 196.95 198.35 0.1M
2023-02-15 193.55 196.95 193.30 196.80 0.2M
2023-02-14 191.90 193.55 191.50 193.50 0.0M
2023-02-13 191.15 191.45 190.85 191.25 0.1M
2023-02-10 190.05 192.65 189.15 190.30 0.1M
2023-02-09 193.55 193.70 189.65 189.65 0.2M
2023-02-08 191.10 191.85 189.50 191.05 0.1M
2023-02-07 189.90 191.30 189.90 190.90 0.0M
2023-02-06 190.15 190.40 188.90 189.56 0.1M
2023-02-03 187.25 189.95 187.10 189.80 0.0M
2023-02-02 188.20 188.60 186.20 187.00 0.1M
2023-02-01 187.50 187.90 186.55 187.35 0.0M
2023-01-31 187.30 188.40 185.75 185.95 0.0M
2023-01-30 186.50 187.20 185.85 186.32 0.0M
2023-01-27 185.50 187.15 184.95 187.15 0.0M
2023-01-26 187.40 188.05 184.65 185.00 0.0M
2023-01-25 186.15 186.85 185.05 186.50 0.0M
2023-01-24 186.70 188.50 185.05 185.05 0.0M
2023-01-23 183.85 185.75 183.35 185.75 0.1M
2023-01-20 182.65 183.55 182.65 183.10 0.0M
2023-01-19 182.20 184.30 182.05 183.00 0.1M
2023-01-18 184.15 184.55 182.65 183.02 0.1M
2023-01-17 188.55 188.65 185.80 187.20 0.1M
2023-01-16 189.30 189.55 185.20 187.95 0.1M
2023-01-13 192.30 193.30 191.25 193.30 0.7M
2023-01-12 192.15 192.45 191.45 191.60 0.1M
2023-01-11 190.35 193.25 190.35 191.80 0.1M
2023-01-10 197.80 197.80 193.40 193.40 0.2M
2023-01-09 200.10 201.50 199.55 200.30 0.1M
2023-01-06 200.50 200.50 198.75 199.50 0.1M
2023-01-05 199.60 201.70 199.50 201.30 0.1M
2023-01-04 197.80 200.60 197.55 199.69 0.2M
2023-01-03 196.60 198.55 196.60 198.50 0.1M