Danske Bank A/S (CPH:DANSKE)
Denmark · Delayed Price · Currency is DKK 318.00
-10.50 (-3.20%)
At close: Mar 19, 2026
Danske Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 325.60 | 326.30 | 316.00 | 318.00 | 318.00 | -3.20% | 1,048,133 |
| Mar 18, 2026 | 326.30 | 328.80 | 323.00 | 328.50 | 328.50 | 1.51% | 1,167,156 |
| Mar 17, 2026 | 321.40 | 324.50 | 317.90 | 323.60 | 323.60 | 0.50% | 717,921 |
| Mar 16, 2026 | 315.90 | 322.00 | 314.80 | 322.00 | 322.00 | 1.71% | 836,202 |
| Mar 13, 2026 | 314.60 | 320.00 | 313.50 | 316.60 | 316.60 | -0.16% | 581,450 |
| Mar 12, 2026 | 323.20 | 323.60 | 314.50 | 317.10 | 317.10 | -1.89% | 745,113 |
| Mar 11, 2026 | 323.60 | 324.70 | 320.90 | 323.20 | 323.20 | -0.71% | 777,857 |
| Mar 10, 2026 | 320.90 | 327.00 | 320.40 | 325.50 | 325.50 | 2.49% | 914,553 |
| Mar 9, 2026 | 310.30 | 317.60 | 308.20 | 317.60 | 317.60 | 0.25% | 1,066,784 |
| Mar 6, 2026 | 324.00 | 324.20 | 313.10 | 316.80 | 316.80 | -2.28% | 1,016,746 |
| Mar 5, 2026 | 327.10 | 329.60 | 322.50 | 324.20 | 324.20 | -0.83% | 1,035,752 |
| Mar 4, 2026 | 316.90 | 326.90 | 314.70 | 326.90 | 326.90 | 3.16% | 1,059,771 |
| Mar 3, 2026 | 320.30 | 320.60 | 311.00 | 316.90 | 316.90 | -2.07% | 1,464,443 |
| Mar 2, 2026 | 322.80 | 325.80 | 318.40 | 323.60 | 323.60 | -1.97% | 1,339,782 |
| Feb 27, 2026 | 332.10 | 334.80 | 326.40 | 330.10 | 330.10 | -0.72% | 2,140,320 |
| Feb 26, 2026 | 335.60 | 336.80 | 330.30 | 332.50 | 332.50 | -0.78% | 862,796 |
| Feb 25, 2026 | 333.80 | 336.80 | 333.10 | 335.10 | 335.10 | 0.60% | 741,061 |
| Feb 24, 2026 | 341.40 | 341.40 | 330.80 | 333.10 | 333.10 | -2.49% | 1,158,670 |
| Feb 23, 2026 | 345.00 | 346.40 | 340.10 | 341.60 | 341.60 | -0.73% | 1,053,803 |
| Feb 20, 2026 | 338.80 | 347.50 | 338.30 | 344.10 | 344.10 | 2.41% | 3,379,654 |
| Feb 19, 2026 | 340.90 | 342.20 | 335.30 | 336.00 | 336.00 | -1.21% | 790,380 |
| Feb 18, 2026 | 340.70 | 341.10 | 337.00 | 340.10 | 340.10 | 0.83% | 893,593 |
| Feb 17, 2026 | 333.00 | 337.30 | 333.00 | 337.30 | 337.30 | 0.90% | 682,227 |
| Feb 16, 2026 | 327.00 | 335.40 | 327.00 | 334.30 | 334.30 | 2.58% | 731,093 |
| Feb 13, 2026 | 336.50 | 337.00 | 323.20 | 325.90 | 325.90 | -3.52% | 1,064,388 |
| Feb 12, 2026 | 340.00 | 343.70 | 336.70 | 337.80 | 337.80 | -0.44% | 1,627,064 |
| Feb 11, 2026 | 342.80 | 344.50 | 337.30 | 339.30 | 339.30 | -1.19% | 796,902 |
| Feb 10, 2026 | 343.20 | 346.70 | 341.70 | 343.40 | 343.40 | 0.18% | 1,052,790 |
| Feb 9, 2026 | 341.00 | 344.60 | 338.70 | 342.80 | 342.80 | 0.73% | 853,584 |
| Feb 6, 2026 | 339.80 | 340.30 | 333.50 | 340.30 | 340.30 | 2.93% | 1,740,450 |
| Feb 5, 2026 | 343.10 | 347.20 | 330.60 | 330.60 | 330.60 | -0.51% | 2,056,345 |
| Feb 4, 2026 | 331.10 | 335.90 | 330.90 | 332.30 | 332.30 | 0.36% | 1,279,975 |
| Feb 3, 2026 | 331.00 | 332.20 | 328.90 | 331.10 | 331.10 | 0.82% | 702,549 |
| Feb 2, 2026 | 320.00 | 329.00 | 318.40 | 328.40 | 328.40 | 2.15% | 892,160 |
| Jan 30, 2026 | 319.60 | 323.50 | 318.90 | 321.50 | 321.50 | 1.01% | 867,671 |
| Jan 29, 2026 | 321.10 | 323.30 | 318.00 | 318.30 | 318.30 | -0.62% | 1,006,986 |
| Jan 28, 2026 | 327.00 | 327.40 | 319.60 | 320.30 | 320.30 | -1.63% | 754,626 |
| Jan 27, 2026 | 323.70 | 326.90 | 321.90 | 325.60 | 325.60 | 1.18% | 778,102 |
| Jan 26, 2026 | 319.80 | 323.00 | 319.70 | 321.80 | 321.80 | 0.78% | 594,624 |
| Jan 23, 2026 | 322.50 | 323.00 | 318.70 | 319.30 | 319.30 | -1.05% | 987,231 |
| Jan 22, 2026 | 320.00 | 324.00 | 319.60 | 322.70 | 322.70 | 2.77% | 1,049,549 |
| Jan 21, 2026 | 307.80 | 314.00 | 306.20 | 314.00 | 314.00 | 0.22% | 1,282,483 |
| Jan 20, 2026 | 315.30 | 316.20 | 307.70 | 313.30 | 313.30 | -1.32% | 1,115,890 |
| Jan 19, 2026 | 318.30 | 319.00 | 314.50 | 317.50 | 317.50 | -1.76% | 917,096 |
| Jan 16, 2026 | 325.70 | 326.00 | 320.90 | 323.20 | 323.20 | -0.09% | 1,028,153 |
| Jan 15, 2026 | 324.40 | 325.70 | 322.10 | 323.50 | 323.50 | -0.25% | 902,949 |
| Jan 14, 2026 | 323.00 | 326.00 | 318.00 | 324.30 | 324.30 | 1.53% | 1,696,439 |
| Jan 13, 2026 | 316.80 | 320.30 | 316.10 | 319.40 | 319.40 | 1.53% | 888,932 |
| Jan 12, 2026 | 312.80 | 314.60 | 308.90 | 314.60 | 314.60 | 0.29% | 1,618,913 |
| Jan 9, 2026 | 316.00 | 316.50 | 312.50 | 313.70 | 313.70 | -0.25% | 872,168 |