Danske Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	41.97	42.03	41.97	42.03	42.03	0.33%	1
Dec 19, 2025	41.89	41.89	41.89	41.89	41.89	1.16%	-
Dec 18, 2025	41.24	41.41	41.24	41.41	41.41	0.29%	242
Dec 17, 2025	41.38	41.51	41.29	41.29	41.29	0.24%	295
Dec 16, 2025	41.19	41.19	41.19	41.19	41.19	0.37%	-
Dec 15, 2025	41.19	41.23	41.04	41.04	41.04	0.49%	1,186
Dec 12, 2025	41.80	41.86	40.84	40.84	40.84	-1.47%	914
Dec 11, 2025	41.39	41.45	41.36	41.45	41.45	0.88%	1,046
Dec 10, 2025	41.09	41.09	41.09	41.09	41.09	1.58%	-
Dec 9, 2025	40.64	40.67	40.45	40.45	40.45	-0.49%	330
Dec 8, 2025	40.65	40.65	40.65	40.65	40.65	0.59%	-
Dec 5, 2025	40.60	40.67	40.41	40.41	40.41	0.32%	503
Dec 4, 2025	40.28	40.28	40.28	40.28	40.28	0.42%	-
Dec 3, 2025	40.11	40.11	40.11	40.11	40.11	-0.84%	-
Dec 2, 2025	40.47	40.47	40.43	40.45	40.45	1.56%	2,725
Dec 1, 2025	39.83	39.83	39.83	39.83	39.83	0.43%	-
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%	-