Danske Bank A/S (CPH:DANSKE)
Denmark · Delayed Price · Currency is DKK 329.50
-0.60 (-0.18%)
Jun 8, 2026, 4:59 PM CET
Danske Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 775,074 |
| Jun 2, 2026 | 334.20 | 334.50 | 327.30 | 331.30 | 331.30 | -0.15% | 617,282 |
| 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 |
| May 4, 2026 | 322.90 | 324.00 | 315.80 | 317.50 | 317.50 | -1.46% | 863,792 |
| May 1, 2026 | 323.20 | 325.00 | 321.10 | 322.20 | 322.20 | 0.32% | 650,410 |
| Apr 30, 2026 | 327.00 | 329.80 | 321.60 | 327.30 | 321.16 | -0.64% | 1,724,873 |
| Apr 29, 2026 | 327.90 | 331.80 | 325.70 | 329.40 | 323.22 | 1.35% | 1,297,310 |
| Apr 28, 2026 | 323.10 | 325.70 | 321.50 | 325.00 | 318.90 | 0.87% | 786,307 |
| Apr 27, 2026 | 320.20 | 323.80 | 319.60 | 322.20 | 316.16 | 0.53% | 628,731 |
| Apr 24, 2026 | 320.40 | 323.00 | 319.10 | 320.50 | 314.49 | -0.74% | 847,654 |
| Apr 23, 2026 | 325.20 | 325.40 | 320.70 | 322.90 | 316.84 | -0.89% | 1,058,307 |
| Apr 22, 2026 | 332.30 | 332.60 | 325.80 | 325.80 | 319.69 | -1.12% | 1,210,748 |
| Apr 21, 2026 | 332.10 | 332.40 | 328.90 | 329.50 | 323.32 | -0.63% | 848,423 |
| Apr 20, 2026 | 330.90 | 332.90 | 329.70 | 331.60 | 325.38 | -0.66% | 847,070 |
| Apr 17, 2026 | 330.00 | 336.40 | 329.50 | 333.80 | 327.54 | 0.88% | 1,022,435 |
| Apr 16, 2026 | 335.70 | 336.20 | 329.30 | 330.90 | 324.69 | -0.57% | 884,591 |
| Apr 15, 2026 | 335.90 | 335.90 | 332.30 | 332.80 | 326.56 | -0.95% | 966,690 |
| Apr 14, 2026 | 333.00 | 336.00 | 330.70 | 336.00 | 329.70 | 2.38% | 1,790,601 |
| Apr 13, 2026 | 326.00 | 328.20 | 324.50 | 328.20 | 322.04 | 0.31% | 1,348,019 |
| Apr 10, 2026 | 325.00 | 328.80 | 322.90 | 327.20 | 321.06 | 1.33% | 1,159,692 |
| Apr 9, 2026 | 321.20 | 324.50 | 319.30 | 322.90 | 316.84 | 1.70% | 1,478,965 |
| Apr 8, 2026 | 324.60 | 324.80 | 317.50 | 317.50 | 311.54 | 2.06% | 2,207,053 |
| Apr 7, 2026 | 319.00 | 322.40 | 310.70 | 311.10 | 305.26 | -2.48% | 1,766,370 |
| Apr 1, 2026 | 322.00 | 322.80 | 315.60 | 319.00 | 313.02 | 2.15% | 1,550,353 |
| Mar 31, 2026 | 304.90 | 315.80 | 304.50 | 312.30 | 306.44 | 2.39% | 1,466,121 |
| Mar 30, 2026 | 299.50 | 306.80 | 297.60 | 305.00 | 299.28 | 1.23% | 1,527,756 |
| Mar 27, 2026 | 301.10 | 303.10 | 294.00 | 301.30 | 295.65 | 2.00% | 2,034,878 |
| Mar 26, 2026 | 319.00 | 319.60 | 315.30 | 318.10 | 289.84 | 0.03% | 1,249,241 |
| Mar 25, 2026 | 320.00 | 322.10 | 317.30 | 318.00 | 289.75 | 0.95% | 1,019,750 |
| Mar 24, 2026 | 316.30 | 317.90 | 310.80 | 315.00 | 287.01 | -0.41% | 852,514 |
| Mar 23, 2026 | 304.20 | 320.50 | 301.70 | 316.30 | 288.20 | 1.44% | 1,684,284 |
| Mar 20, 2026 | 320.70 | 323.40 | 310.90 | 311.80 | 284.10 | -1.95% | 2,202,047 |
| Mar 19, 2026 | 325.60 | 326.30 | 316.00 | 318.00 | 289.75 | -3.20% | 1,048,133 |