Danske Andelskassers Bank A/S (CPH:DAB)
Denmark flag Denmark · Delayed Price · Currency is DKK
15.40
+0.10 (0.65%)
Aug 27, 2025, 4:13 PM CET

Danske Andelskassers Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202515.1015.4015.1015.4015.400.65%5,926
Aug 26, 202515.1015.5015.0515.3015.300.99%54,303
Aug 25, 202515.0515.1515.0015.1515.151.68%16,178
Aug 22, 202514.9015.0514.7514.9014.90-69,010
Aug 21, 202514.9014.9014.7514.9014.90-12,742
Aug 20, 202514.7514.9014.7514.9014.901.36%11,642
Aug 19, 202514.7514.9014.7014.7014.70-1.34%9,850
Aug 18, 202514.9014.9014.6514.9014.90-10,487
Aug 15, 202514.9014.9014.7014.9014.90-2,127
Aug 14, 202514.9014.9014.6514.9014.900.68%3,192
Aug 13, 202514.6014.9014.5014.8014.801.02%22,531
Aug 12, 202514.9014.9014.6514.6514.65-1.68%3,585
Aug 11, 202514.8514.9014.8014.9014.90-5,627
Aug 8, 202514.6514.9514.6514.9014.901.36%26,841
Aug 7, 202514.6014.7514.6014.7014.700.68%6,470
Aug 6, 202514.9014.9014.6014.6014.60-2.01%7,442
Aug 5, 202514.5014.9014.5014.9014.902.76%15,396
Aug 4, 202514.7014.7014.4514.5014.50-1.36%18,971
Aug 1, 202514.5014.7014.2014.7014.70-0.34%17,351
Jul 31, 202514.5514.8514.5014.7514.75-3,958
Jul 30, 202514.7014.7514.4014.7514.750.34%14,273
Jul 29, 202514.7514.9014.2014.7014.70-1.67%57,191
Jul 28, 202514.6514.9514.6514.9514.950.34%5,403
Jul 25, 202515.0015.0014.9014.9014.90-1,571
Jul 24, 202514.7515.0014.7514.9014.90-0.33%9,631
Jul 23, 202514.5514.9514.5514.9514.951.01%18,707
Jul 22, 202514.8014.8014.5514.8014.80-5,401
Jul 21, 202514.8014.8014.6514.8014.80-0.67%6,011
Jul 18, 202514.7014.9014.6014.9014.902.05%18,207
Jul 17, 202514.5514.6014.5514.6014.600.34%2,776
Jul 16, 202514.3514.5514.3514.5514.550.34%4,103
Jul 15, 202514.2014.5014.1014.5014.502.11%21,745
Jul 14, 202514.2014.3014.2014.2014.20-0.70%1,389
Jul 11, 202514.2014.3514.1014.3014.301.42%11,259
Jul 10, 202514.1514.5514.1014.1014.10-1.05%49,012
Jul 9, 202514.2514.4014.2014.2514.250.35%6,472
Jul 8, 202514.3514.3514.2014.2014.20-0.70%1,399
Jul 7, 202514.2514.4514.2014.3014.301.42%8,895
Jul 4, 202514.2514.2514.0014.1014.10-1.74%7,764
Jul 3, 202514.1014.4514.1014.3514.350.70%10,927
Jul 2, 202514.1514.2514.1014.2514.25-1,722
Jul 1, 202514.1014.2514.1014.2514.251.42%5,672
Jun 30, 202514.1014.2014.0514.0514.05-12,234
Jun 27, 202514.2014.2014.0514.0514.05-9,740
Jun 26, 202514.1514.2514.0514.0514.05-8,480
Jun 25, 202514.1514.1514.0514.0514.05-5,494
Jun 24, 202514.1014.2014.0514.0514.05-0.35%10,625
Jun 23, 202514.2014.4014.0514.1014.10-2.76%16,716
Jun 20, 202514.1514.5014.1514.5014.501.05%4,231
Jun 19, 202514.4014.6014.3514.3514.35-1.71%3,156