Danske Bank A/S (CPH:DANSKE)
Denmark · Delayed Price · Currency is DKK 367.60
-2.40 (-0.65%)
Jul 17, 2026, 4:59 PM CET
Danske Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 360.10 | 367.70 | 355.00 | 367.60 | 367.60 | -0.65% | 2,034,707 |
| Jul 16, 2026 | 373.00 | 373.70 | 367.40 | 370.00 | 370.00 | -0.32% | 2,336,707 |
| Jul 15, 2026 | 375.00 | 375.00 | 369.30 | 371.20 | 371.20 | -1.01% | 901,473 |
| Jul 14, 2026 | 365.70 | 375.00 | 364.20 | 375.00 | 375.00 | 2.54% | 1,079,736 |
| Jul 13, 2026 | 367.80 | 369.00 | 365.00 | 365.70 | 365.70 | -0.49% | 898,802 |
| Jul 10, 2026 | 369.60 | 369.60 | 364.20 | 367.50 | 367.50 | -0.57% | 1,164,775 |
| Jul 9, 2026 | 362.90 | 369.60 | 362.70 | 369.60 | 369.60 | 2.44% | 1,097,175 |
| Jul 8, 2026 | 365.50 | 365.50 | 358.70 | 360.80 | 360.80 | -1.74% | 894,861 |
| Jul 7, 2026 | 367.20 | 368.90 | 366.00 | 367.20 | 367.20 | - | 715,327 |
| Jul 6, 2026 | 363.40 | 367.20 | 362.50 | 367.20 | 367.20 | 1.32% | 741,265 |
| Jul 3, 2026 | 359.00 | 362.40 | 357.50 | 362.40 | 362.40 | 0.92% | 386,250 |
| Jul 2, 2026 | 351.20 | 359.10 | 349.90 | 359.10 | 359.10 | 2.25% | 782,250 |
| Jul 1, 2026 | 348.90 | 352.30 | 346.90 | 351.20 | 351.20 | 0.29% | 691,149 |
| Jun 30, 2026 | 347.50 | 350.60 | 345.50 | 350.20 | 350.20 | 1.21% | 981,460 |
| Jun 29, 2026 | 345.70 | 348.00 | 343.90 | 346.00 | 346.00 | 0.38% | 654,544 |
| Jun 26, 2026 | 346.60 | 349.20 | 344.70 | 344.70 | 344.70 | -0.58% | 1,469,013 |
| Jun 25, 2026 | 345.30 | 348.10 | 342.80 | 346.70 | 346.70 | 0.12% | 754,050 |
| Jun 24, 2026 | 349.80 | 349.80 | 344.10 | 346.30 | 346.30 | -1.25% | 1,182,036 |
| Jun 23, 2026 | 353.20 | 353.40 | 349.20 | 350.70 | 350.70 | -1.41% | 549,737 |
| Jun 22, 2026 | 352.20 | 355.70 | 350.90 | 355.70 | 355.70 | 0.99% | 680,623 |
| Jun 19, 2026 | 347.20 | 352.20 | 346.10 | 352.20 | 352.20 | 1.44% | 2,471,640 |
| Jun 18, 2026 | 350.00 | 351.80 | 346.10 | 347.20 | 347.20 | -0.23% | 929,576 |
| Jun 17, 2026 | 345.40 | 348.60 | 341.40 | 348.00 | 348.00 | 0.99% | 781,675 |
| Jun 16, 2026 | 343.10 | 345.40 | 342.50 | 344.60 | 344.60 | 1.09% | 945,905 |
| Jun 15, 2026 | 341.10 | 345.00 | 340.10 | 340.90 | 340.90 | 0.44% | 774,027 |
| Jun 12, 2026 | 333.50 | 339.70 | 333.00 | 339.40 | 339.40 | 2.85% | 955,406 |
| Jun 11, 2026 | 329.00 | 332.80 | 328.40 | 330.00 | 330.00 | 0.30% | 619,762 |
| Jun 10, 2026 | 328.80 | 329.40 | 324.10 | 329.00 | 329.00 | -0.12% | 775,564 |
| Jun 9, 2026 | 332.90 | 333.40 | 329.00 | 329.40 | 329.40 | -0.03% | 580,033 |
| Jun 8, 2026 | 329.40 | 331.90 | 326.10 | 329.50 | 329.50 | -0.18% | 798,062 |
| Jun 4, 2026 | 331.00 | 331.40 | 326.60 | 330.10 | 330.10 | 0.64% | 1,061,977 |
| Jun 3, 2026 | 330.60 | 330.70 | 327.50 | 328.00 | 328.00 | -1.00% | 931,280 |
| Jun 2, 2026 | 334.20 | 334.50 | 327.30 | 331.30 | 331.30 | -0.15% | 645,032 |
| Jun 1, 2026 | 337.20 | 337.50 | 330.20 | 331.80 | 331.80 | -1.66% | 709,887 |
| May 29, 2026 | 333.00 | 337.40 | 331.40 | 337.40 | 337.40 | 2.09% | 3,338,316 |
| May 28, 2026 | 331.70 | 333.90 | 329.20 | 330.50 | 330.50 | -1.28% | 862,952 |
| May 27, 2026 | 333.00 | 334.80 | 331.40 | 334.80 | 334.80 | 0.09% | 1,018,050 |
| May 26, 2026 | 335.00 | 336.30 | 333.20 | 334.50 | 334.50 | 0.60% | 1,232,277 |
| May 22, 2026 | 334.40 | 334.90 | 331.60 | 332.50 | 332.50 | -0.12% | 1,227,187 |
| May 21, 2026 | 331.00 | 334.80 | 330.00 | 332.90 | 332.90 | 0.79% | 1,302,235 |
| May 20, 2026 | 326.00 | 330.50 | 325.20 | 330.30 | 330.30 | 0.82% | 1,122,681 |
| May 19, 2026 | 324.00 | 328.00 | 324.00 | 327.60 | 327.60 | 1.24% | 1,226,721 |
| May 18, 2026 | 321.70 | 324.80 | 321.40 | 323.60 | 323.60 | 0.31% | 1,297,485 |
| May 13, 2026 | 323.70 | 324.00 | 318.30 | 322.60 | 322.60 | 0.59% | 871,669 |
| May 12, 2026 | 321.00 | 322.00 | 319.00 | 320.70 | 320.70 | -0.31% | 1,353,472 |
| May 11, 2026 | 322.20 | 326.30 | 321.70 | 321.70 | 321.70 | -0.12% | 1,170,959 |
| May 8, 2026 | 321.80 | 323.00 | 318.40 | 322.10 | 322.10 | -0.56% | 1,012,454 |
| May 7, 2026 | 328.80 | 330.30 | 323.90 | 323.90 | 323.90 | -0.80% | 1,127,161 |
| May 6, 2026 | 322.00 | 328.80 | 320.50 | 326.50 | 326.50 | 2.29% | 1,316,534 |
| May 5, 2026 | 320.00 | 321.70 | 318.30 | 319.20 | 319.20 | 0.54% | 1,126,105 |