Skip to main content
logo
Danske Andelskassers Bank A/S (CPH:DAB)
Denmark flag Denmark · Delayed Price · Currency is DKK
16.45
-0.05 (-0.30%)
Jul 8, 2026, 3:21 PM CET

Danske Andelskassers Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%26,446
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%14,295
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%35,095
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%14,725
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
May 13, 202616.8017.2516.7517.1517.154.26%35,781
May 12, 202615.7016.6015.6516.4516.454.78%29,077
May 11, 202615.7515.8015.5015.7015.70-0.95%12,438
May 8, 202615.7515.9015.7015.8515.850.32%9,887
May 7, 202616.2016.3515.5515.8015.80-3.36%26,853
May 6, 202616.7016.8515.8516.3516.35-2.10%28,374
May 5, 202617.0017.0016.5516.7016.70-0.89%5,894
May 4, 202616.9017.0516.6516.8516.85-0.59%14,033
May 1, 202616.9517.2516.8016.9516.950.89%20,917
Apr 30, 202617.1017.1016.7016.8016.80-1.18%6,252
Apr 29, 202617.3517.3516.8017.0017.00-2.02%17,985
Apr 28, 202617.2517.3517.0017.3517.35-0.29%3,104
Apr 27, 202617.0017.4016.8517.4017.402.35%9,121
Apr 24, 202617.0517.4017.0017.0017.00-14,514
Apr 23, 202617.2517.2517.0017.0017.00-1.16%11,473