Danske Andelskassers Bank A/S (CPH:DAB)
Denmark · Delayed Price · Currency is DKK 15.00
+0.05 (0.33%)
Sep 16, 2025, 4:45 PM CET
Danske Andelskassers Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 14.95 | 15.05 | 14.75 | 15.00 | 15.00 | 0.33% | 4,014 |
| Sep 15, 2025 | 14.70 | 14.95 | 14.60 | 14.95 | 14.95 | 0.34% | 12,280 |
| Sep 12, 2025 | 14.60 | 14.95 | 14.55 | 14.90 | 14.90 | 0.68% | 15,835 |
| Sep 11, 2025 | 14.80 | 14.85 | 14.75 | 14.80 | 14.80 | -0.34% | 9,657 |
| Sep 10, 2025 | 14.75 | 14.95 | 14.75 | 14.85 | 14.85 | -0.34% | 6,365 |
| Sep 9, 2025 | 14.90 | 14.95 | 14.85 | 14.90 | 14.90 | - | 2,871 |
| Sep 8, 2025 | 15.05 | 15.05 | 14.90 | 14.90 | 14.90 | - | 3,319 |
| Sep 5, 2025 | 15.00 | 15.15 | 14.85 | 14.90 | 14.90 | -1.65% | 9,007 |
| Sep 4, 2025 | 14.80 | 15.20 | 14.80 | 15.15 | 15.15 | 0.33% | 6,070 |
| Sep 3, 2025 | 14.65 | 15.10 | 14.65 | 15.10 | 15.10 | 3.07% | 7,266 |
| Sep 2, 2025 | 14.80 | 15.05 | 14.65 | 14.65 | 14.65 | -2.98% | 11,407 |
| Sep 1, 2025 | 15.00 | 15.10 | 14.70 | 15.10 | 15.10 | 0.67% | 12,419 |
| Aug 29, 2025 | 15.25 | 15.25 | 15.00 | 15.00 | 15.00 | -1.64% | 16,434 |
| Aug 28, 2025 | 15.25 | 15.25 | 15.00 | 15.25 | 15.25 | -0.97% | 12,052 |
| Aug 27, 2025 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | 0.65% | 5,926 |
| Aug 26, 2025 | 15.10 | 15.50 | 15.05 | 15.30 | 15.30 | 0.99% | 54,303 |
| Aug 25, 2025 | 15.05 | 15.15 | 15.00 | 15.15 | 15.15 | 1.68% | 16,178 |
| Aug 22, 2025 | 14.90 | 15.05 | 14.75 | 14.90 | 14.90 | - | 69,010 |
| Aug 21, 2025 | 14.90 | 14.90 | 14.75 | 14.90 | 14.90 | - | 12,742 |
| Aug 20, 2025 | 14.75 | 14.90 | 14.75 | 14.90 | 14.90 | 1.36% | 11,642 |
| Aug 19, 2025 | 14.75 | 14.90 | 14.70 | 14.70 | 14.70 | -1.34% | 9,850 |
| Aug 18, 2025 | 14.90 | 14.90 | 14.65 | 14.90 | 14.90 | - | 10,487 |
| Aug 15, 2025 | 14.90 | 14.90 | 14.70 | 14.90 | 14.90 | - | 2,127 |
| Aug 14, 2025 | 14.90 | 14.90 | 14.65 | 14.90 | 14.90 | 0.68% | 3,192 |
| Aug 13, 2025 | 14.60 | 14.90 | 14.50 | 14.80 | 14.80 | 1.02% | 22,531 |
| Aug 12, 2025 | 14.90 | 14.90 | 14.65 | 14.65 | 14.65 | -1.68% | 3,585 |
| Aug 11, 2025 | 14.85 | 14.90 | 14.80 | 14.90 | 14.90 | - | 5,627 |
| Aug 8, 2025 | 14.65 | 14.95 | 14.65 | 14.90 | 14.90 | 1.36% | 26,841 |
| Aug 7, 2025 | 14.60 | 14.75 | 14.60 | 14.70 | 14.70 | 0.68% | 6,470 |
| Aug 6, 2025 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | -2.01% | 7,442 |
| Aug 5, 2025 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | 2.76% | 15,396 |
| Aug 4, 2025 | 14.70 | 14.70 | 14.45 | 14.50 | 14.50 | -1.36% | 18,971 |
| Aug 1, 2025 | 14.50 | 14.70 | 14.20 | 14.70 | 14.70 | -0.34% | 17,351 |
| Jul 31, 2025 | 14.55 | 14.85 | 14.50 | 14.75 | 14.75 | - | 3,958 |
| Jul 30, 2025 | 14.70 | 14.75 | 14.40 | 14.75 | 14.75 | 0.34% | 14,273 |
| Jul 29, 2025 | 14.75 | 14.90 | 14.20 | 14.70 | 14.70 | -1.67% | 57,191 |
| Jul 28, 2025 | 14.65 | 14.95 | 14.65 | 14.95 | 14.95 | 0.34% | 5,403 |
| Jul 25, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | - | 1,571 |
| Jul 24, 2025 | 14.75 | 15.00 | 14.75 | 14.90 | 14.90 | -0.33% | 9,631 |
| Jul 23, 2025 | 14.55 | 14.95 | 14.55 | 14.95 | 14.95 | 1.01% | 18,707 |
| Jul 22, 2025 | 14.80 | 14.80 | 14.55 | 14.80 | 14.80 | - | 5,401 |
| Jul 21, 2025 | 14.80 | 14.80 | 14.65 | 14.80 | 14.80 | -0.67% | 6,011 |
| Jul 18, 2025 | 14.70 | 14.90 | 14.60 | 14.90 | 14.90 | 2.05% | 18,207 |
| Jul 17, 2025 | 14.55 | 14.60 | 14.55 | 14.60 | 14.60 | 0.34% | 2,776 |
| Jul 16, 2025 | 14.35 | 14.55 | 14.35 | 14.55 | 14.55 | 0.34% | 4,103 |
| Jul 15, 2025 | 14.20 | 14.50 | 14.10 | 14.50 | 14.50 | 2.11% | 21,745 |
| Jul 14, 2025 | 14.20 | 14.30 | 14.20 | 14.20 | 14.20 | -0.70% | 1,389 |
| Jul 11, 2025 | 14.20 | 14.35 | 14.10 | 14.30 | 14.30 | 1.42% | 11,259 |
| Jul 10, 2025 | 14.15 | 14.55 | 14.10 | 14.10 | 14.10 | -1.05% | 49,012 |
| Jul 9, 2025 | 14.25 | 14.40 | 14.20 | 14.25 | 14.25 | 0.35% | 6,472 |