Danske Andelskassers Bank A/S (CPH:DAB)
Denmark · Delayed Price · Currency is DKK 18.50
+0.40 (2.21%)
At close: Dec 23, 2025
Danske Andelskassers Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 17.10 | 18.00 | 17.10 | 18.00 | 18.00 | 5.26% | 40,537 |
| Dec 18, 2025 | 17.50 | 17.70 | 17.10 | 17.10 | 17.10 | -1.72% | 34,742 |
| Dec 17, 2025 | 17.10 | 17.40 | 16.80 | 17.40 | 17.40 | 1.75% | 16,317 |
| Dec 16, 2025 | 17.05 | 17.10 | 16.65 | 17.10 | 17.10 | 0.88% | 24,668 |
| Dec 15, 2025 | 16.95 | 17.20 | 16.70 | 16.95 | 16.95 | -0.29% | 18,822 |
| Dec 12, 2025 | 16.95 | 17.00 | 16.70 | 17.00 | 17.00 | 0.59% | 13,470 |
| Dec 11, 2025 | 16.85 | 17.00 | 16.75 | 16.90 | 16.90 | 0.30% | 2,972 |
| Dec 10, 2025 | 16.65 | 16.85 | 16.50 | 16.85 | 16.85 | 0.90% | 11,191 |
| Dec 9, 2025 | 16.70 | 17.00 | 16.40 | 16.70 | 16.70 | 0.60% | 9,574 |
| Dec 8, 2025 | 16.45 | 16.60 | 16.20 | 16.60 | 16.60 | 1.84% | 26,215 |
| Dec 5, 2025 | 16.05 | 16.80 | 15.90 | 16.30 | 16.30 | 0.62% | 14,556 |
| Dec 4, 2025 | 16.40 | 16.40 | 15.85 | 16.20 | 16.20 | -1.22% | 13,354 |
| Dec 3, 2025 | 15.70 | 16.80 | 15.45 | 16.40 | 16.40 | 4.46% | 14,813 |
| Dec 2, 2025 | 15.65 | 15.75 | 15.40 | 15.70 | 15.70 | 0.32% | 17,346 |
| Dec 1, 2025 | 15.35 | 15.70 | 15.35 | 15.65 | 15.65 | 2.29% | 11,404 |
| Nov 28, 2025 | 15.50 | 15.90 | 15.05 | 15.30 | 15.30 | -3.16% | 33,260 |
| Nov 27, 2025 | 16.05 | 16.05 | 15.55 | 15.80 | 15.80 | -1.25% | 34,582 |
| Nov 26, 2025 | 16.15 | 16.15 | 16.00 | 16.00 | 16.00 | - | 23,913 |
| Nov 25, 2025 | 16.35 | 16.40 | 15.85 | 16.00 | 16.00 | -2.14% | 26,412 |
| Nov 24, 2025 | 16.90 | 17.00 | 16.25 | 16.35 | 16.35 | -3.54% | 39,453 |
| Nov 21, 2025 | 16.60 | 17.00 | 16.60 | 16.95 | 16.95 | 0.59% | 7,933 |
| Nov 20, 2025 | 17.20 | 17.20 | 16.80 | 16.85 | 16.85 | -1.17% | 12,032 |
| Nov 19, 2025 | 17.00 | 17.10 | 16.95 | 17.05 | 17.05 | 0.59% | 5,735 |
| Nov 18, 2025 | 17.05 | 17.20 | 16.75 | 16.95 | 16.95 | -1.45% | 10,286 |
| Nov 17, 2025 | 17.00 | 17.50 | 17.00 | 17.20 | 17.20 | - | 20,361 |
| Nov 14, 2025 | 17.00 | 17.75 | 16.60 | 17.20 | 17.20 | - | 19,231 |
| Nov 13, 2025 | 17.25 | 17.35 | 16.95 | 17.20 | 17.20 | -1.99% | 15,820 |
| Nov 12, 2025 | 16.85 | 17.55 | 16.80 | 17.55 | 17.55 | 4.46% | 17,998 |
| Nov 11, 2025 | 16.60 | 16.80 | 16.55 | 16.80 | 16.80 | 0.60% | 6,712 |
| Nov 10, 2025 | 16.60 | 16.75 | 16.35 | 16.70 | 16.70 | 1.21% | 9,770 |
| Nov 7, 2025 | 16.60 | 16.65 | 16.30 | 16.50 | 16.50 | - | 13,482 |
| Nov 6, 2025 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -2.08% | 14,523 |
| Nov 5, 2025 | 16.90 | 16.95 | 16.60 | 16.85 | 16.85 | -0.30% | 11,241 |
| Nov 4, 2025 | 16.95 | 17.00 | 16.65 | 16.90 | 16.90 | - | 19,965 |
| Nov 3, 2025 | 16.20 | 16.90 | 16.10 | 16.90 | 16.90 | 3.36% | 23,187 |
| Oct 31, 2025 | 16.60 | 16.85 | 16.20 | 16.35 | 16.35 | -2.97% | 15,758 |
| Oct 30, 2025 | 16.70 | 17.00 | 16.00 | 16.85 | 16.85 | -0.30% | 60,475 |
| Oct 29, 2025 | 16.40 | 17.00 | 16.40 | 16.90 | 16.90 | 4.97% | 114,458 |
| Oct 28, 2025 | 15.60 | 16.50 | 15.60 | 16.10 | 16.10 | 3.54% | 103,982 |
| Oct 27, 2025 | 15.00 | 15.95 | 14.95 | 15.55 | 15.55 | 4.36% | 64,093 |
| Oct 24, 2025 | 14.80 | 14.95 | 14.75 | 14.90 | 14.90 | 0.34% | 3,497 |
| Oct 23, 2025 | 14.70 | 14.85 | 14.70 | 14.85 | 14.85 | 0.68% | 7,201 |
| Oct 22, 2025 | 15.10 | 15.10 | 14.70 | 14.75 | 14.75 | -1.34% | 15,292 |
| Oct 21, 2025 | 14.95 | 15.05 | 14.75 | 14.95 | 14.95 | -0.33% | 5,719 |
| Oct 20, 2025 | 14.95 | 15.05 | 14.90 | 15.00 | 15.00 | - | 5,797 |
| Oct 17, 2025 | 15.10 | 15.10 | 14.85 | 15.00 | 15.00 | -0.66% | 8,706 |
| Oct 16, 2025 | 14.90 | 15.30 | 14.80 | 15.10 | 15.10 | 1.34% | 8,899 |
| Oct 15, 2025 | 14.70 | 15.35 | 14.65 | 14.90 | 14.90 | 0.68% | 55,963 |