Danske Andelskassers Bank A/S (CPH:DAB)
Denmark · Delayed Price · Currency is DKK 15.90
+0.35 (2.25%)
Sep 8, 2026, 4:59 PM CET
Danske Andelskassers Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 15.60 | 16.15 | 15.35 | 15.90 | 15.90 | 2.25% | 35,649 |
| 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% | 14,192 |
| 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 |
| Aug 14, 2026 | 15.80 | 15.80 | 15.60 | 15.65 | 15.65 | - | 15,701 |
| Aug 13, 2026 | 15.70 | 15.85 | 15.65 | 15.65 | 15.65 | -0.63% | 9,758 |
| Aug 12, 2026 | 15.75 | 15.80 | 15.65 | 15.75 | 15.75 | 0.32% | 8,272 |
| Aug 11, 2026 | 15.45 | 15.70 | 15.45 | 15.70 | 15.70 | 1.62% | 12,437 |
| Aug 10, 2026 | 15.25 | 15.45 | 15.15 | 15.45 | 15.45 | 0.98% | 14,829 |
| Aug 7, 2026 | 15.25 | 15.30 | 15.25 | 15.30 | 15.30 | 0.33% | 3,599 |
| Aug 6, 2026 | 15.25 | 15.40 | 15.20 | 15.25 | 15.25 | -0.33% | 17,335 |
| Aug 5, 2026 | 15.65 | 15.75 | 15.15 | 15.30 | 15.30 | -2.55% | 20,051 |
| Aug 4, 2026 | 15.85 | 15.85 | 15.55 | 15.70 | 15.70 | -0.95% | 22,452 |
| Aug 3, 2026 | 15.95 | 15.95 | 15.75 | 15.85 | 15.85 | -0.63% | 14,615 |
| Jul 31, 2026 | 15.75 | 15.95 | 15.65 | 15.95 | 15.95 | 0.95% | 9,863 |
| Jul 30, 2026 | 15.90 | 16.00 | 15.45 | 15.80 | 15.80 | -0.32% | 30,795 |
| Jul 29, 2026 | 16.00 | 16.30 | 15.85 | 15.85 | 15.85 | -1.86% | 21,666 |
| Jul 28, 2026 | 16.05 | 16.15 | 15.75 | 16.15 | 16.15 | 0.62% | 11,762 |
| Jul 27, 2026 | 15.90 | 16.05 | 15.80 | 16.05 | 16.05 | 0.94% | 12,380 |
| Jul 24, 2026 | 16.35 | 16.35 | 15.80 | 15.90 | 15.90 | -2.45% | 31,319 |
| Jul 23, 2026 | 16.45 | 16.50 | 16.25 | 16.30 | 16.30 | -1.21% | 1,584 |
| Jul 22, 2026 | 16.45 | 16.50 | 16.30 | 16.50 | 16.50 | 0.92% | 8,090 |
| Jul 21, 2026 | 16.35 | 16.45 | 16.35 | 16.35 | 16.35 | -0.61% | 1,227 |
| Jul 20, 2026 | 16.35 | 16.50 | 16.20 | 16.45 | 16.45 | 0.30% | 11,004 |
| Jul 17, 2026 | 16.45 | 16.45 | 16.20 | 16.40 | 16.40 | -0.61% | 7,174 |
| Jul 16, 2026 | 16.50 | 16.50 | 16.45 | 16.50 | 16.50 | 1.23% | 2,848 |
| Jul 15, 2026 | 16.35 | 16.50 | 16.30 | 16.30 | 16.30 | - | 4,266 |
| Jul 14, 2026 | 16.55 | 16.55 | 16.30 | 16.30 | 16.30 | -0.61% | 3,428 |
| Jul 13, 2026 | 16.70 | 16.70 | 16.25 | 16.40 | 16.40 | -1.80% | 4,619 |
| Jul 10, 2026 | 16.45 | 16.70 | 16.25 | 16.70 | 16.70 | - | 4,785 |
| Jul 9, 2026 | 16.50 | 16.75 | 16.40 | 16.70 | 16.70 | 1.52% | 8,124 |
| Jul 8, 2026 | 16.50 | 16.50 | 16.20 | 16.45 | 16.45 | -0.30% | 2,186 |
| Jul 7, 2026 | 16.20 | 16.50 | 16.10 | 16.50 | 16.50 | 1.85% | 13,544 |
| Jul 6, 2026 | 16.40 | 16.40 | 16.10 | 16.20 | 16.20 | -1.52% | 9,585 |
| Jul 3, 2026 | 16.45 | 16.60 | 16.30 | 16.45 | 16.45 | 0.92% | 663 |
| Jul 2, 2026 | 16.50 | 16.60 | 16.10 | 16.30 | 16.30 | -0.31% | 26,466 |
| Jul 1, 2026 | 16.35 | 16.45 | 16.00 | 16.35 | 16.35 | 0.93% | 25,390 |