Danske Bank A/S (CPH:DANSKE)
Denmark · Delayed Price · Currency is DKK 272.60
-0.10 (-0.04%)
Oct 20, 2025, 4:59 PM CET
Danske Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 275.90 | 277.50 | 273.20 | 274.40 | 274.40 | 0.66% | 359,554 |
| Oct 17, 2025 | 268.60 | 274.90 | 267.60 | 272.60 | 272.60 | -0.22% | 1,177,951 |
| Oct 16, 2025 | 272.30 | 275.80 | 272.00 | 273.20 | 273.20 | 0.37% | 609,777 |
| Oct 15, 2025 | 273.00 | 276.60 | 271.90 | 272.20 | 272.20 | -0.04% | 728,894 |
| Oct 14, 2025 | 271.00 | 272.30 | 268.70 | 272.30 | 272.30 | 0.18% | 738,310 |
| Oct 13, 2025 | 273.00 | 274.40 | 271.20 | 271.80 | 271.80 | -1.63% | 558,320 |
| Oct 10, 2025 | 272.90 | 277.50 | 272.90 | 276.30 | 276.30 | 2.22% | 1,064,904 |
| Oct 9, 2025 | 271.40 | 273.20 | 269.50 | 270.30 | 270.30 | -0.41% | 564,675 |
| Oct 8, 2025 | 268.60 | 272.70 | 268.60 | 271.40 | 271.40 | 1.31% | 833,165 |
| Oct 7, 2025 | 270.40 | 271.30 | 267.90 | 267.90 | 267.90 | -1.03% | 537,702 |
| Oct 6, 2025 | 269.20 | 272.40 | 267.70 | 270.70 | 270.70 | 0.30% | 890,899 |
| Oct 3, 2025 | 267.50 | 271.50 | 267.40 | 269.90 | 269.90 | 1.70% | 640,591 |
| Oct 2, 2025 | 275.00 | 275.20 | 264.50 | 265.40 | 265.40 | -3.28% | 1,070,566 |
| Oct 1, 2025 | 270.90 | 274.50 | 270.70 | 274.40 | 274.40 | 1.29% | 1,011,772 |
| Sep 30, 2025 | 271.90 | 272.70 | 270.00 | 270.90 | 270.90 | -0.81% | 895,350 |
| Sep 29, 2025 | 274.70 | 274.90 | 272.20 | 273.10 | 273.10 | -0.84% | 587,241 |
| Sep 26, 2025 | 270.00 | 275.40 | 269.80 | 275.40 | 275.40 | 1.92% | 819,398 |
| Sep 25, 2025 | 269.80 | 270.70 | 267.50 | 270.20 | 270.20 | 0.07% | 656,306 |
| Sep 24, 2025 | 274.10 | 275.10 | 268.50 | 270.00 | 270.00 | -2.00% | 1,188,135 |
| Sep 23, 2025 | 271.90 | 276.30 | 270.30 | 275.50 | 275.50 | 2.84% | 1,012,786 |
| Sep 22, 2025 | 269.90 | 270.00 | 267.10 | 267.90 | 267.90 | -0.67% | 583,607 |
| Sep 19, 2025 | 268.40 | 270.50 | 266.50 | 269.70 | 269.70 | 1.24% | 1,153,056 |
| Sep 18, 2025 | 266.50 | 268.70 | 265.20 | 266.40 | 266.40 | 0.60% | 484,973 |
| Sep 17, 2025 | 264.60 | 266.40 | 263.10 | 264.80 | 264.80 | 0.15% | 605,002 |
| Sep 16, 2025 | 268.90 | 269.10 | 264.20 | 264.40 | 264.40 | -1.38% | 679,072 |
| Sep 15, 2025 | 265.20 | 268.30 | 265.00 | 268.10 | 268.10 | 1.36% | 642,020 |
| Sep 12, 2025 | 263.00 | 264.50 | 262.30 | 264.50 | 264.50 | 0.72% | 803,626 |
| Sep 11, 2025 | 263.70 | 264.80 | 261.70 | 262.60 | 262.60 | -0.49% | 581,816 |
| Sep 10, 2025 | 263.40 | 264.00 | 261.60 | 263.90 | 263.90 | 1.07% | 723,234 |
| Sep 9, 2025 | 260.90 | 262.00 | 259.30 | 261.10 | 261.10 | 0.38% | 2,122,289 |
| Sep 8, 2025 | 259.30 | 262.10 | 258.90 | 260.10 | 260.10 | 0.46% | 484,475 |
| Sep 5, 2025 | 262.70 | 263.10 | 258.70 | 258.90 | 258.90 | -1.41% | 674,426 |
| Sep 4, 2025 | 260.30 | 262.60 | 258.80 | 262.60 | 262.60 | 1.27% | 767,572 |
| Sep 3, 2025 | 259.00 | 260.40 | 257.40 | 259.30 | 259.30 | - | 935,966 |
| Sep 2, 2025 | 263.30 | 264.20 | 259.00 | 259.30 | 259.30 | -1.52% | 821,479 |
| Sep 1, 2025 | 261.90 | 264.30 | 261.70 | 263.30 | 263.30 | 0.38% | 655,874 |
| Aug 29, 2025 | 262.00 | 263.00 | 259.70 | 262.30 | 262.30 | -0.46% | 964,468 |
| Aug 28, 2025 | 265.10 | 266.30 | 261.30 | 263.50 | 263.50 | -0.11% | 872,289 |
| Aug 27, 2025 | 270.90 | 271.90 | 262.90 | 263.80 | 263.80 | -2.55% | 862,252 |
| Aug 26, 2025 | 271.80 | 271.80 | 267.40 | 270.70 | 270.70 | -1.42% | 2,074,964 |
| Aug 25, 2025 | 273.90 | 276.10 | 273.30 | 274.60 | 274.60 | -0.33% | 510,189 |
| Aug 22, 2025 | 275.00 | 276.00 | 273.70 | 275.50 | 275.50 | -0.07% | 595,513 |
| Aug 21, 2025 | 272.00 | 275.70 | 271.20 | 275.70 | 275.70 | 1.17% | 700,512 |
| Aug 20, 2025 | 271.00 | 272.90 | 269.70 | 272.50 | 272.50 | 0.11% | 513,295 |
| Aug 19, 2025 | 268.80 | 273.70 | 266.90 | 272.20 | 272.20 | 1.49% | 749,396 |
| Aug 18, 2025 | 272.50 | 272.50 | 267.10 | 268.20 | 268.20 | -1.58% | 616,719 |
| Aug 15, 2025 | 273.70 | 274.90 | 271.90 | 272.50 | 272.50 | -0.37% | 521,199 |
| Aug 14, 2025 | 272.90 | 274.60 | 271.50 | 273.50 | 273.50 | 0.70% | 512,392 |
| Aug 13, 2025 | 271.20 | 272.80 | 270.50 | 271.60 | 271.60 | 0.22% | 684,800 |
| Aug 12, 2025 | 267.10 | 271.00 | 266.80 | 271.00 | 271.00 | 1.65% | 1,175,693 |