Skip to main content
logo
Danske Andelskassers Bank A/S (CPH:DAB)
Denmark flag Denmark · Delayed Price · Currency is DKK
16.25
+0.05 (0.31%)
May 29, 2026, 4:51 PM CET

Danske Andelskassers Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202616.2516.3016.1016.15--0.31%2,129
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
Mar 31, 202616.2016.7516.1516.6016.273.43%29,778
Mar 30, 202616.1016.5016.0516.0515.730.31%15,071
Mar 27, 202617.5517.5516.0016.0015.68-8.05%33,696
Mar 26, 202618.5018.5016.9017.4017.05-5.95%65,018
Mar 25, 202618.4018.5017.8518.5018.130.27%8,646
Mar 24, 202618.2518.5017.9018.4518.080.27%10,031
Mar 23, 202618.3018.4017.3018.4018.040.55%22,798
Mar 20, 202618.1518.3017.2518.3017.940.83%36,752
Mar 19, 202618.0018.1517.8518.1517.79-3,658
Mar 18, 202618.1518.3017.9018.1517.790.83%7,334
Mar 17, 202618.0518.2518.0018.0017.64-0.55%18,153
Mar 16, 202618.3518.4017.9518.1017.74-1.63%12,791
Mar 13, 202617.6018.6017.4018.4018.042.51%21,478