Danske Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	39.69	39.69	39.66	39.66	39.66	-0.13%	5
Nov 27, 2025	39.81	39.81	39.71	39.71	39.71	0.25%	500
Nov 26, 2025	39.72	39.72	39.61	39.61	39.61	1.12%	80
Nov 25, 2025	38.97	39.17	38.90	39.17	39.17	1.56%	790
Nov 24, 2025	38.57	38.57	38.57	38.57	38.57	0.70%	-
Nov 21, 2025	38.30	38.30	38.30	38.30	38.30	-0.03%	-
Nov 20, 2025	38.57	38.57	38.31	38.31	38.31	0.52%	29
Nov 19, 2025	38.11	38.11	38.11	38.11	38.11	-0.37%	-
Nov 18, 2025	38.70	38.70	38.25	38.25	38.25	-3.09%	30
Nov 17, 2025	39.30	39.47	39.30	39.47	39.47	-0.18%	236
Nov 14, 2025	39.54	39.54	39.54	39.54	39.54	-1.59%	-
Nov 13, 2025	40.24	40.24	40.18	40.18	40.18	-0.94%	2
Nov 12, 2025	40.56	40.56	40.56	40.56	40.56	1.86%	-
Nov 11, 2025	39.82	39.82	39.82	39.82	39.82	1.66%	-
Nov 10, 2025	39.26	39.26	39.17	39.17	39.17	-0.46%	472
Nov 7, 2025	39.35	39.35	39.35	39.35	39.35	0.46%	-
Nov 6, 2025	39.39	39.39	39.17	39.17	39.17	0.67%	200
Nov 5, 2025	38.91	38.91	38.91	38.91	38.91	0.28%	-
Nov 4, 2025	38.46	38.80	38.46	38.80	38.80	-0.23%	2
Nov 3, 2025	39.08	39.08	38.89	38.89	38.89	0.28%	50
Oct 31, 2025	38.39	38.78	38.39	38.78	38.78	2.92%	250
Oct 30, 2025	37.48	37.68	37.48	37.68	37.68	0.48%	150
Oct 29, 2025	37.50	37.50	37.50	37.50	37.50	1.02%	-
Oct 28, 2025	37.00	37.12	37.00	37.12	37.12	0.87%	2
Oct 27, 2025	36.58	36.80	36.58	36.80	36.80	0.63%	35
Oct 24, 2025	36.34	36.57	36.34	36.57	36.57	-0.46%	1,100
Oct 23, 2025	36.74	36.74	36.74	36.74	36.74	0.49%	-
Oct 22, 2025	36.65	36.65	36.56	36.56	36.56	-0.33%	27
Oct 21, 2025	36.68	36.68	36.68	36.68	36.68	0.52%	-
Oct 20, 2025	37.07	37.07	36.49	36.49	36.49	0.05%	235
Oct 17, 2025	36.04	36.62	35.89	36.47	36.47	-0.49%	1,184
Oct 16, 2025	36.65	36.65	36.65	36.65	36.65	0.38%	-
Oct 15, 2025	36.51	36.51	36.51	36.51	36.51	0.58%	-
Oct 14, 2025	36.30	36.30	36.30	36.30	36.30	-0.52%	-
Oct 13, 2025	36.39	36.49	36.39	36.49	36.49	-0.27%	335
Oct 10, 2025	36.85	37.04	36.59	36.59	36.59	1.05%	178
Oct 9, 2025	36.21	36.21	36.21	36.21	36.21	-1.12%	-
Oct 8, 2025	36.62	36.62	36.62	36.62	36.62	1.44%	-
Oct 7, 2025	36.90	36.90	36.10	36.10	36.10	-0.33%	1,000
Oct 6, 2025	36.22	36.22	36.22	36.22	36.22	0.11%	-
Oct 3, 2025	36.18	36.18	36.18	36.18	36.18	-1.68%	-
Oct 1, 2025	36.45	36.80	36.28	36.80	36.80	1.29%	15
Sep 30, 2025	36.33	36.33	36.33	36.33	36.33	-0.57%	-
Sep 29, 2025	36.76	36.76	36.54	36.54	36.54	-0.79%	10
Sep 26, 2025	36.83	36.83	36.83	36.83	36.83	1.74%	-
Sep 25, 2025	36.20	36.20	36.20	36.20	36.20	0.28%	-
Sep 24, 2025	36.74	36.74	36.10	36.10	36.10	0.50%	13
Sep 22, 2025	36.01	36.01	35.92	35.92	35.92	-0.44%	600
Sep 19, 2025	36.08	36.09	36.08	36.08	36.08	0.89%	6
Sep 18, 2025	35.80	35.88	35.76	35.76	35.76	0.76%	11