Danske Bank A/S (CPH:DANSKE)
Denmark · Delayed Price · Currency is DKK 332.50
-2.60 (-0.78%)
At close: Feb 26, 2026
Danske Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 885,742 |
| 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% | 758,467 |
| Feb 18, 2026 | 340.70 | 341.10 | 337.00 | 340.10 | 340.10 | 0.83% | 874,588 |
| 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% | 679,352 |
| 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 |
| Jan 8, 2026 | 312.80 | 314.50 | 311.40 | 314.50 | 314.50 | 0.16% | 909,511 |
| Jan 7, 2026 | 319.30 | 319.60 | 311.60 | 314.00 | 314.00 | -1.66% | 1,260,109 |
| Jan 6, 2026 | 324.60 | 324.60 | 316.60 | 319.30 | 319.30 | -1.15% | 998,129 |
| Jan 5, 2026 | 323.20 | 324.90 | 321.40 | 323.00 | 323.00 | 1.10% | 946,073 |
| Jan 2, 2026 | 318.50 | 321.40 | 316.80 | 319.50 | 319.50 | 0.28% | 759,248 |
| Dec 30, 2025 | 315.60 | 318.80 | 315.10 | 318.60 | 318.60 | 0.89% | 1,041,188 |
| Dec 29, 2025 | 315.80 | 316.80 | 314.60 | 315.80 | 315.80 | - | 801,700 |
| Dec 23, 2025 | 313.90 | 316.10 | 313.30 | 315.80 | 315.80 | 0.61% | 684,906 |
| Dec 22, 2025 | 312.40 | 315.10 | 312.20 | 313.90 | 313.90 | 0.13% | 877,522 |
| Dec 19, 2025 | 309.20 | 313.50 | 309.00 | 313.50 | 313.50 | 1.42% | 2,909,662 |
| Dec 18, 2025 | 306.70 | 309.50 | 306.10 | 309.10 | 309.10 | -0.03% | 806,101 |
| Dec 17, 2025 | 309.00 | 310.60 | 307.60 | 309.20 | 309.20 | 0.42% | 970,926 |
| Dec 16, 2025 | 305.40 | 311.00 | 304.70 | 307.90 | 307.90 | 0.52% | 921,966 |
| Dec 15, 2025 | 306.10 | 308.30 | 305.70 | 306.30 | 306.30 | 0.26% | 1,278,083 |
| Dec 12, 2025 | 315.30 | 315.90 | 304.10 | 305.50 | 305.50 | -1.86% | 984,306 |