Skip to main content
logo
Danske Andelskassers Bank A/S (CPH:DAB)
Denmark flag Denmark · Delayed Price · Currency is DKK
16.85
+0.15 (0.90%)
Jun 18, 2026, 4:53 PM CET

Danske Andelskassers Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202616.6016.8516.6016.65--0.30%4,032
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
Apr 22, 202617.7517.7517.2017.2017.20-3.05%25,637
Apr 21, 202617.7018.1017.6518.1017.740.84%20,728
Apr 20, 202617.7518.1017.7017.9517.590.84%18,973
Apr 17, 202617.6517.8017.5517.8017.451.71%30,436
Apr 16, 202617.5517.6517.4517.5017.15-7,549
Apr 15, 202617.4517.5017.3017.5017.151.45%12,496
Apr 14, 202617.5017.5517.2517.2516.91-1.71%28,184
Apr 13, 202617.5517.6517.2517.5517.200.57%11,653
Apr 10, 202617.5017.6517.3517.4517.10-0.29%6,971
Apr 9, 202617.4517.5017.1517.5017.15-47,366
Apr 8, 202617.2518.0017.2517.5017.152.34%16,754
Apr 7, 202617.3517.5517.1017.1016.76-1.72%14,906
Apr 1, 202616.6017.6516.4517.4017.054.82%23,277