Danske Bank A/S (CPH:DANSKE)
Denmark · Delayed Price · Currency is DKK 265.00
+1.50 (0.57%)
Aug 8, 2025, 4:59 PM CET
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 263.50 | 266.30 | 263.10 | 265.00 | 265.00 | 0.57% | 571,790 |
| Aug 7, 2025 | 262.50 | 264.20 | 261.00 | 263.50 | 263.50 | 0.88% | 821,517 |
| Aug 6, 2025 | 259.70 | 262.90 | 259.70 | 261.20 | 261.20 | 1.44% | 855,892 |
| Aug 5, 2025 | 261.90 | 262.30 | 257.50 | 257.50 | 257.50 | -1.00% | 588,086 |
| Aug 4, 2025 | 256.10 | 260.40 | 256.00 | 260.10 | 260.10 | 2.04% | 907,242 |
| Aug 1, 2025 | 259.00 | 259.10 | 252.90 | 254.90 | 254.90 | -2.15% | 1,072,338 |
| Jul 31, 2025 | 262.00 | 262.40 | 259.80 | 260.50 | 260.50 | -0.38% | 1,037,003 |
| Jul 30, 2025 | 261.40 | 264.00 | 261.10 | 261.50 | 261.50 | 0.23% | 627,410 |
| Jul 29, 2025 | 259.60 | 262.90 | 259.30 | 260.90 | 260.90 | 0.42% | 751,688 |
| Jul 28, 2025 | 261.00 | 262.80 | 258.90 | 259.80 | 259.80 | -0.04% | 574,978 |
| Jul 25, 2025 | 260.60 | 261.70 | 259.40 | 259.90 | 259.90 | -0.27% | 503,566 |
| Jul 24, 2025 | 259.60 | 263.00 | 259.30 | 260.60 | 260.60 | 1.16% | 691,188 |
| Jul 23, 2025 | 256.60 | 259.40 | 256.60 | 257.60 | 257.60 | 0.78% | 644,321 |
| Jul 22, 2025 | 254.60 | 258.20 | 254.00 | 255.60 | 255.60 | 0.39% | 620,845 |
| Jul 21, 2025 | 253.80 | 255.60 | 253.30 | 254.60 | 254.60 | -0.12% | 692,189 |
| Jul 18, 2025 | 254.00 | 257.00 | 249.70 | 254.90 | 254.90 | 0.31% | 1,400,744 |
| Jul 17, 2025 | 255.00 | 255.60 | 253.10 | 254.10 | 254.10 | -0.24% | 908,299 |
| Jul 16, 2025 | 255.80 | 258.80 | 254.10 | 254.70 | 254.70 | -0.35% | 696,902 |
| Jul 15, 2025 | 259.30 | 259.70 | 255.00 | 255.60 | 255.60 | -1.31% | 839,187 |
| Jul 14, 2025 | 258.70 | 259.10 | 257.00 | 259.00 | 259.00 | -0.61% | 620,572 |
| Jul 11, 2025 | 264.90 | 265.30 | 259.50 | 260.60 | 260.60 | -1.70% | 692,144 |
| Jul 10, 2025 | 264.60 | 266.20 | 262.50 | 265.10 | 265.10 | 0.80% | 760,977 |
| Jul 9, 2025 | 261.00 | 264.00 | 260.90 | 263.00 | 263.00 | 1.15% | 1,155,059 |
| Jul 8, 2025 | 261.00 | 261.00 | 259.10 | 260.00 | 260.00 | -0.38% | 835,488 |
| Jul 7, 2025 | 257.30 | 261.40 | 256.90 | 261.00 | 261.00 | 1.40% | 1,030,280 |
| Jul 4, 2025 | 258.50 | 259.30 | 256.80 | 257.40 | 257.40 | -0.81% | 422,545 |
| Jul 3, 2025 | 256.90 | 260.50 | 256.00 | 259.50 | 259.50 | 1.29% | 781,513 |
| Jul 2, 2025 | 258.30 | 259.30 | 255.50 | 256.20 | 256.20 | 0.27% | 827,559 |
| Jul 1, 2025 | 259.10 | 259.20 | 255.10 | 255.50 | 255.50 | -1.08% | 658,631 |
| Jun 30, 2025 | 260.00 | 260.20 | 256.60 | 258.30 | 258.30 | -0.46% | 895,564 |
| Jun 27, 2025 | 255.90 | 259.70 | 255.90 | 259.50 | 259.50 | 1.80% | 733,809 |
| Jun 26, 2025 | 257.90 | 259.40 | 254.40 | 254.90 | 254.90 | -1.16% | 705,797 |
| Jun 25, 2025 | 257.80 | 259.50 | 257.00 | 257.90 | 257.90 | 0.08% | 628,128 |
| Jun 24, 2025 | 254.50 | 259.90 | 254.00 | 257.70 | 257.70 | 2.55% | 1,113,237 |
| Jun 23, 2025 | 254.00 | 255.20 | 251.20 | 251.30 | 251.30 | -1.30% | 782,756 |
| Jun 20, 2025 | 254.50 | 256.50 | 254.00 | 254.60 | 254.60 | 0.04% | 1,071,423 |
| Jun 19, 2025 | 255.50 | 256.00 | 253.30 | 254.50 | 254.50 | -0.59% | 524,480 |
| Jun 18, 2025 | 256.10 | 257.60 | 254.90 | 256.00 | 256.00 | 0.04% | 729,866 |
| Jun 17, 2025 | 258.50 | 260.30 | 255.90 | 255.90 | 255.90 | -1.61% | 1,146,759 |
| Jun 16, 2025 | 257.60 | 261.80 | 257.60 | 260.10 | 260.10 | 1.60% | 1,140,183 |
| Jun 13, 2025 | 256.00 | 257.40 | 254.70 | 256.00 | 256.00 | -1.42% | 735,892 |
| Jun 12, 2025 | 258.50 | 261.00 | 256.50 | 259.70 | 259.70 | -0.15% | 718,230 |
| Jun 11, 2025 | 257.60 | 260.80 | 257.60 | 260.10 | 260.10 | 0.97% | 952,724 |
| Jun 10, 2025 | 259.60 | 261.60 | 257.50 | 257.60 | 257.60 | -1.00% | 1,031,882 |
| Jun 6, 2025 | 256.70 | 260.30 | 255.90 | 260.20 | 260.20 | 1.25% | 1,164,613 |
| Jun 4, 2025 | 257.80 | 258.90 | 254.10 | 257.00 | 257.00 | 0.55% | 796,592 |
| Jun 3, 2025 | 260.00 | 260.70 | 254.80 | 255.60 | 255.60 | -1.54% | 1,029,314 |
| Jun 2, 2025 | 258.00 | 259.80 | 253.20 | 259.60 | 259.60 | 3.39% | 2,603,912 |
| May 28, 2025 | 252.50 | 254.00 | 249.10 | 251.10 | 251.10 | -0.79% | 2,074,265 |
| May 27, 2025 | 253.80 | 255.20 | 252.50 | 253.10 | 253.10 | -0.28% | 550,062 |