Skip to main content
logo
Danske Andelskassers Bank A/S (CPH:DAB)
Denmark flag Denmark · Delayed Price · Currency is DKK
16.15
+0.10 (0.62%)
Jul 28, 2026, 3:27 PM CET

Danske Andelskassers Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202616.0516.1515.7516.1516.150.62%11,762
Jul 27, 202615.9016.0515.8016.0516.050.94%12,380
Jul 24, 202616.3516.3515.8015.9015.90-2.45%31,319
Jul 23, 202616.4516.5016.2516.3016.30-1.21%1,584
Jul 22, 202616.4516.5016.3016.5016.500.92%8,090
Jul 21, 202616.3516.4516.3516.3516.35-0.61%1,227
Jul 20, 202616.3516.5016.2016.4516.450.30%11,004
Jul 17, 202616.4516.4516.2016.4016.40-0.61%7,174
Jul 16, 202616.5016.5016.4516.5016.501.23%2,848
Jul 15, 202616.3516.5016.3016.3016.30-4,266
Jul 14, 202616.5516.5516.3016.3016.30-0.61%3,428
Jul 13, 202616.7016.7016.2516.4016.40-1.80%4,619
Jul 10, 202616.4516.7016.2516.7016.70-4,785
Jul 9, 202616.5016.7516.4016.7016.701.52%8,124
Jul 8, 202616.5016.5016.2016.4516.45-0.30%2,186
Jul 7, 202616.2016.5016.1016.5016.501.85%13,544
Jul 6, 202616.4016.4016.1016.2016.20-1.52%9,585
Jul 3, 202616.4516.6016.3016.4516.450.92%663
Jul 2, 202616.5016.6016.1016.3016.30-0.31%26,466
Jul 1, 202616.3516.4516.0016.3516.350.93%25,390
Jun 30, 202616.1516.3516.1016.2016.20-0.31%11,782
Jun 29, 202616.7016.7016.1516.2516.25-3.56%14,896
Jun 26, 202616.2516.8516.2516.8516.852.74%6,370
Jun 25, 202616.3516.6516.3516.4016.400.31%3,761
Jun 24, 202616.6516.6516.3516.3516.35-1.80%974
Jun 23, 202616.6017.0016.5516.6516.65-1.19%6,066
Jun 22, 202616.8517.1516.8016.8516.85-1.46%5,457
Jun 19, 202616.5517.1016.5517.1017.101.48%11,929
Jun 18, 202616.6016.9516.6016.8516.850.90%5,455
Jun 17, 202616.5016.8516.5016.7016.70-0.60%3,148
Jun 16, 202616.9016.9016.2516.8016.80-0.59%13,930
Jun 15, 202616.6517.2516.6516.9016.90-17,887
Jun 12, 202616.2016.9016.2016.9016.902.42%8,425
Jun 11, 202616.1516.5016.1516.5016.50-5,108
Jun 10, 202616.1016.5016.1016.5016.501.54%35,097
Jun 9, 202616.1016.3016.1016.2516.250.62%3,061
Jun 8, 202616.2516.3016.1016.1516.15-0.62%10,250
Jun 4, 202616.2516.3516.1516.2516.25-0.61%4,565
Jun 3, 202616.3516.4016.1516.3516.350.31%5,103
Jun 2, 202616.2016.4516.1516.3016.30-0.61%15,671
Jun 1, 202616.1516.4016.1016.4016.400.92%15,050
May 29, 202616.2516.3016.1016.2516.250.31%3,739
May 28, 202616.4516.5516.1516.2016.20-2.11%9,964
May 27, 202616.7016.8516.5016.5516.55-0.30%12,074
May 26, 202616.9517.0516.5016.6016.60-2.06%47,116
May 22, 202617.4517.4516.9516.9516.95-1.74%11,511
May 21, 202617.6017.6017.0017.2517.25-1.43%10,466
May 20, 202617.2017.8017.1517.5017.50-27,982
May 19, 202617.3017.5017.3017.5017.500.86%6,009
May 18, 202617.1517.3517.0517.3517.351.17%30,905