Danske Andelskassers Bank A/S (CPH:DAB)
Denmark · Delayed Price · Currency is DKK 18.45
-0.10 (-0.54%)
Mar 9, 2026, 11:16 AM CET
Danske Andelskassers Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.65 | 18.90 | 18.50 | 18.55 | 18.55 | -1.59% | 10,050 |
| Mar 5, 2026 | 18.90 | 18.95 | 18.40 | 18.85 | 18.85 | -0.79% | 6,446 |
| Mar 4, 2026 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 2.70% | 24,075 |
| Mar 3, 2026 | 18.65 | 18.90 | 18.50 | 18.50 | 18.50 | -2.37% | 1,834 |
| Mar 2, 2026 | 18.60 | 18.95 | 18.30 | 18.95 | 18.95 | 1.88% | 17,485 |
| Feb 27, 2026 | 19.00 | 19.00 | 18.60 | 18.60 | 18.60 | -1.85% | 19,625 |
| Feb 26, 2026 | 18.75 | 19.00 | 18.70 | 18.95 | 18.95 | -0.26% | 16,603 |
| Feb 25, 2026 | 18.75 | 19.00 | 18.70 | 19.00 | 19.00 | 0.26% | 4,401 |
| Feb 24, 2026 | 19.00 | 19.00 | 18.70 | 18.95 | 18.95 | -0.26% | 11,073 |
| Feb 23, 2026 | 18.95 | 19.00 | 18.65 | 19.00 | 19.00 | 1.06% | 16,639 |
| Feb 20, 2026 | 18.75 | 19.00 | 18.70 | 18.80 | 18.80 | - | 47,746 |
| Feb 19, 2026 | 18.75 | 18.80 | 18.75 | 18.80 | 18.80 | -1.31% | 12,291 |
| Feb 18, 2026 | 19.10 | 19.10 | 18.70 | 19.05 | 19.05 | 0.79% | 5,857 |
| Feb 17, 2026 | 19.00 | 19.30 | 18.70 | 18.90 | 18.90 | -0.53% | 24,817 |
| Feb 16, 2026 | 18.90 | 19.00 | 18.65 | 19.00 | 19.00 | - | 8,027 |
| Feb 13, 2026 | 19.00 | 19.30 | 18.90 | 19.00 | 19.00 | -1.30% | 8,000 |
| Feb 12, 2026 | 19.00 | 19.30 | 19.00 | 19.25 | 19.25 | 0.26% | 9,734 |
| Feb 11, 2026 | 18.95 | 19.30 | 18.90 | 19.20 | 19.20 | - | 9,506 |
| Feb 10, 2026 | 19.30 | 19.40 | 18.85 | 19.20 | 19.20 | 0.52% | 23,219 |
| Feb 9, 2026 | 19.45 | 19.70 | 18.80 | 19.10 | 19.10 | -0.78% | 28,665 |
| Feb 6, 2026 | 19.40 | 19.50 | 18.75 | 19.25 | 19.25 | -0.52% | 26,206 |
| Feb 5, 2026 | 19.20 | 19.35 | 18.90 | 19.35 | 19.35 | 1.84% | 10,814 |
| Feb 4, 2026 | 19.45 | 19.45 | 18.90 | 19.00 | 19.00 | -1.30% | 25,858 |
| Feb 3, 2026 | 19.65 | 19.65 | 19.20 | 19.25 | 19.25 | -2.04% | 14,491 |
| Feb 2, 2026 | 19.30 | 19.70 | 19.30 | 19.65 | 19.65 | 1.03% | 10,475 |
| Jan 30, 2026 | 19.55 | 19.75 | 19.25 | 19.45 | 19.45 | 0.52% | 20,058 |
| Jan 29, 2026 | 19.75 | 19.75 | 19.25 | 19.35 | 19.35 | -2.03% | 22,783 |
| Jan 28, 2026 | 19.35 | 19.80 | 19.30 | 19.75 | 19.75 | 0.77% | 14,288 |
| Jan 27, 2026 | 19.50 | 19.75 | 19.35 | 19.60 | 19.60 | -0.76% | 28,788 |
| Jan 26, 2026 | 19.15 | 19.80 | 19.15 | 19.75 | 19.75 | 3.13% | 19,145 |
| Jan 23, 2026 | 19.90 | 20.00 | 19.15 | 19.15 | 19.15 | -3.77% | 62,994 |
| Jan 22, 2026 | 19.90 | 19.95 | 19.50 | 19.90 | 19.90 | 1.27% | 33,595 |
| Jan 21, 2026 | 19.35 | 19.75 | 19.20 | 19.65 | 19.65 | 1.81% | 26,590 |
| Jan 20, 2026 | 19.60 | 19.95 | 19.00 | 19.30 | 19.30 | -3.02% | 58,698 |
| Jan 19, 2026 | 20.00 | 20.00 | 19.50 | 19.90 | 19.90 | -0.50% | 35,171 |
| Jan 16, 2026 | 19.95 | 20.30 | 19.80 | 20.00 | 20.00 | 0.25% | 40,938 |
| Jan 15, 2026 | 19.50 | 20.40 | 19.50 | 19.95 | 19.95 | 3.10% | 60,376 |
| Jan 14, 2026 | 19.45 | 19.80 | 19.35 | 19.35 | 19.35 | - | 12,537 |
| Jan 13, 2026 | 19.90 | 20.00 | 19.30 | 19.35 | 19.35 | -2.52% | 50,352 |
| Jan 12, 2026 | 19.65 | 19.95 | 19.35 | 19.85 | 19.85 | 0.25% | 31,919 |
| Jan 9, 2026 | 19.45 | 19.95 | 19.00 | 19.80 | 19.80 | 2.33% | 39,875 |
| Jan 8, 2026 | 20.00 | 20.20 | 19.35 | 19.35 | 19.35 | -3.73% | 48,233 |
| Jan 7, 2026 | 19.65 | 20.80 | 19.65 | 20.10 | 20.10 | 1.52% | 48,206 |
| Jan 6, 2026 | 20.00 | 20.20 | 19.20 | 19.80 | 19.80 | -0.75% | 60,654 |
| Jan 5, 2026 | 19.70 | 20.10 | 19.25 | 19.95 | 19.95 | 2.31% | 55,553 |
| Jan 2, 2026 | 19.65 | 20.00 | 18.85 | 19.50 | 19.50 | 2.36% | 46,447 |
| Dec 30, 2025 | 18.15 | 19.05 | 17.70 | 19.05 | 19.05 | 3.81% | 32,069 |
| Dec 29, 2025 | 18.00 | 19.00 | 18.00 | 18.35 | 18.35 | -0.81% | 41,810 |
| Dec 23, 2025 | 18.15 | 18.90 | 17.95 | 18.50 | 18.50 | 2.21% | 23,391 |
| Dec 22, 2025 | 18.00 | 19.10 | 17.85 | 18.10 | 18.10 | 0.56% | 46,016 |