Danske Bank A/S (CPH:DANSKE)
Denmark · Delayed Price · Currency is DKK 262.30
-1.20 (-0.46%)
Aug 29, 2025, 4:59 PM CET
Danske Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 266.90 | 267.80 | 265.10 | 266.60 | 266.60 | 0.60% | 550,444 |
| 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 |