Danske Andelskassers Bank A/S (CPH:DAB)
Denmark · Delayed Price · Currency is DKK 13.55
-0.05 (-0.37%)
Oct 23, 2026, 2:03 PM CEST
Danske Andelskassers Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.60 | 13.70 | 13.55 | 13.55 | 13.55 | -0.37% | 3,751 |
| Oct 22, 2026 | 13.65 | 13.70 | 13.50 | 13.60 | 13.60 | 0.37% | 7,668 |
| Oct 21, 2026 | 13.10 | 13.75 | 13.00 | 13.55 | 13.55 | 3.44% | 31,120 |
| Oct 20, 2026 | 13.35 | 13.35 | 13.05 | 13.10 | 13.10 | -0.76% | 24,675 |
| Oct 19, 2026 | 13.55 | 13.60 | 13.05 | 13.20 | 13.20 | -2.94% | 26,566 |
| Oct 16, 2026 | 13.60 | 13.75 | 13.60 | 13.60 | 13.60 | - | 7,675 |
| Oct 15, 2026 | 13.65 | 13.70 | 13.50 | 13.60 | 13.60 | -0.73% | 4,987 |
| Oct 14, 2026 | 14.00 | 14.00 | 13.50 | 13.70 | 13.70 | -1.08% | 39,952 |
| Oct 13, 2026 | 13.65 | 13.85 | 13.65 | 13.85 | 13.85 | - | 16,608 |
| Oct 12, 2026 | 14.05 | 14.05 | 13.85 | 13.85 | 13.85 | -1.42% | 25,179 |
| Oct 9, 2026 | 13.85 | 14.25 | 13.60 | 14.05 | 14.05 | 2.93% | 29,261 |
| Oct 8, 2026 | 13.85 | 14.05 | 13.60 | 13.65 | 13.65 | -1.80% | 16,271 |
| Oct 7, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | -1.07% | 18,245 |
| Oct 6, 2026 | 14.05 | 14.20 | 14.05 | 14.05 | 14.05 | -0.35% | 15,678 |
| Oct 5, 2026 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -0.70% | 10,146 |
| Oct 2, 2026 | 14.35 | 14.55 | 14.15 | 14.20 | 14.20 | -1.05% | 10,140 |
| Oct 1, 2026 | 14.20 | 14.35 | 14.10 | 14.35 | 14.35 | 1.06% | 11,889 |
| Sep 30, 2026 | 14.25 | 14.30 | 13.95 | 14.20 | 14.20 | - | 11,147 |
| Sep 29, 2026 | 14.25 | 14.35 | 14.05 | 14.20 | 14.20 | - | 15,772 |
| Sep 28, 2026 | 14.30 | 14.30 | 13.90 | 14.20 | 14.20 | -0.35% | 10,255 |
| Sep 25, 2026 | 14.25 | 14.30 | 13.95 | 14.25 | 14.25 | - | 9,012 |
| Sep 24, 2026 | 14.30 | 14.35 | 14.00 | 14.25 | 14.25 | - | 10,919 |
| Sep 23, 2026 | 14.15 | 14.35 | 14.10 | 14.25 | 14.25 | 1.42% | 21,289 |
| Sep 22, 2026 | 14.00 | 14.20 | 13.70 | 14.05 | 14.05 | -4.42% | 111,739 |
| Sep 21, 2026 | 14.95 | 15.00 | 14.00 | 14.70 | 14.70 | -1.34% | 28,337 |
| Sep 18, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 11,839 |
| Sep 17, 2026 | 15.05 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 13,556 |
| Sep 16, 2026 | 15.05 | 15.10 | 15.00 | 15.10 | 15.10 | 0.33% | 14,204 |
| Sep 15, 2026 | 15.15 | 15.25 | 15.05 | 15.05 | 15.05 | -0.33% | 8,083 |
| Sep 14, 2026 | 15.55 | 15.55 | 15.10 | 15.10 | 15.10 | -1.95% | 2,804 |
| Sep 11, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -0.65% | 2,636 |
| Sep 10, 2026 | 15.50 | 15.70 | 15.40 | 15.50 | 15.50 | 0.65% | 8,316 |
| Sep 9, 2026 | 15.80 | 15.80 | 15.40 | 15.40 | 15.40 | -3.14% | 8,809 |
| Sep 8, 2026 | 15.60 | 16.15 | 15.35 | 15.90 | 15.90 | 2.25% | 36,115 |
| Sep 7, 2026 | 15.50 | 15.60 | 15.50 | 15.55 | 15.55 | -0.64% | 7,715 |
| Sep 4, 2026 | 15.50 | 15.65 | 15.50 | 15.65 | 15.65 | 0.97% | 9,982 |
| Sep 3, 2026 | 15.50 | 15.65 | 15.50 | 15.50 | 15.50 | -0.96% | 7,498 |
| Sep 2, 2026 | 15.65 | 15.65 | 15.50 | 15.65 | 15.65 | -0.32% | 3,974 |
| Sep 1, 2026 | 15.55 | 15.70 | 15.55 | 15.70 | 15.70 | 0.32% | 3,570 |
| Aug 31, 2026 | 15.60 | 15.65 | 15.60 | 15.65 | 15.65 | 0.32% | 9,800 |
| Aug 28, 2026 | 15.75 | 15.75 | 15.60 | 15.60 | 15.60 | -0.95% | 13,228 |
| Aug 27, 2026 | 15.95 | 15.95 | 15.40 | 15.75 | 15.75 | -1.25% | 26,115 |
| Aug 26, 2026 | 15.75 | 15.95 | 15.70 | 15.95 | 15.95 | -0.31% | 15,578 |
| Aug 25, 2026 | 15.95 | 16.00 | 15.60 | 16.00 | 16.00 | 0.31% | 7,631 |
| Aug 24, 2026 | 15.90 | 15.95 | 15.50 | 15.95 | 15.95 | 0.31% | 8,555 |
| Aug 21, 2026 | 15.90 | 15.90 | 15.75 | 15.90 | 15.90 | 0.95% | 3,572 |
| Aug 20, 2026 | 15.80 | 15.95 | 15.75 | 15.75 | 15.75 | -0.32% | 14,362 |
| Aug 19, 2026 | 15.75 | 15.80 | 15.75 | 15.80 | 15.80 | - | 5,384 |
| Aug 18, 2026 | 15.65 | 15.80 | 15.60 | 15.80 | 15.80 | 1.94% | 27,770 |
| Aug 17, 2026 | 15.40 | 15.75 | 15.40 | 15.50 | 15.50 | -0.96% | 9,531 |