Danske Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	44.64	46.07	44.64	46.07	46.07	0.59%	241
Feb 19, 2026	45.19	45.80	45.19	45.80	45.80	-2.43%	1
Feb 18, 2026	44.82	46.94	44.82	46.94	46.94	4.26%	380
Feb 17, 2026	44.42	45.02	44.42	45.02	45.02	0.85%	2
Feb 16, 2026	43.30	44.64	43.30	44.64	44.64	-2.08%	82
Feb 13, 2026	45.59	45.59	45.59	45.59	45.59	1.13%	300
Feb 12, 2026	45.08	45.08	45.08	45.08	45.08	-1.21%	-
Feb 11, 2026	45.63	45.63	45.63	45.63	45.63	-0.57%	-
Feb 10, 2026	45.89	45.89	45.89	45.89	45.89	1.46%	-
Feb 9, 2026	45.23	45.23	45.23	45.23	45.23	-0.15%	-
Feb 6, 2026	43.90	45.30	43.90	45.30	45.30	1.36%	450
Feb 5, 2026	44.82	45.20	44.69	44.69	44.69	1.75%	290
Feb 4, 2026	43.92	43.92	43.92	43.92	43.92	0.62%	-
Feb 3, 2026	43.65	43.65	43.65	43.65	43.65	-1.49%	-
Feb 2, 2026	42.18	44.31	42.18	44.31	44.31	3.09%	79
Jan 30, 2026	42.34	42.98	42.34	42.98	42.98	0.56%	28
Jan 29, 2026	42.63	42.74	42.63	42.74	42.74	-1.00%	28
Jan 28, 2026	43.40	43.40	43.05	43.17	43.17	0.77%	1,407
Jan 27, 2026	42.84	42.84	42.84	42.84	42.84	-0.30%	-
Jan 26, 2026	42.44	42.97	42.44	42.97	42.97	-0.39%	1
Jan 23, 2026	42.84	43.14	42.84	43.14	43.14	0.84%	150
Jan 22, 2026	42.78	42.78	42.78	42.78	42.78	5.01%	285
Jan 21, 2026	40.74	40.74	40.74	40.74	40.74	-3.12%	-
Jan 20, 2026	41.92	42.05	41.92	42.05	42.05	-1.04%	400
Jan 19, 2026	42.45	42.49	42.45	42.49	42.49	-2.32%	150
Jan 16, 2026	42.98	43.62	42.98	43.50	43.50	-0.30%	178
Jan 15, 2026	43.20	43.63	43.20	43.63	43.63	2.83%	10
Jan 14, 2026	42.43	42.43	42.43	42.43	42.43	-1.33%	-
Jan 13, 2026	41.79	43.00	41.79	43.00	43.00	3.19%	50
Jan 12, 2026	41.67	41.67	41.67	41.67	41.67	-0.07%	-
Jan 9, 2026	41.78	41.78	41.70	41.70	41.70	0.10%	492
Jan 8, 2026	41.66	41.66	41.66	41.66	41.66	-1.16%	-
Jan 7, 2026	42.42	43.05	42.15	42.15	42.15	-1.38%	425
Jan 6, 2026	42.95	42.95	42.74	42.74	42.74	-1.90%	30
Jan 5, 2026	42.61	43.57	42.61	43.57	43.57	1.09%	730
Jan 2, 2026	42.30	43.10	42.30	43.10	43.10	2.69%	82
Dec 30, 2025	41.97	41.97	41.97	41.97	41.97	-0.10%	-
Dec 29, 2025	42.01	42.01	42.01	42.01	42.01	0.77%	-
Dec 23, 2025	41.69	41.69	41.69	41.69	41.69	-0.67%	-
Dec 22, 2025	41.66	41.97	41.66	41.97	41.97	2.19%	10
Dec 19, 2025	41.07	41.07	41.07	41.07	41.07	-0.58%	-
Dec 18, 2025	41.08	41.41	41.08	41.31	41.31	0.81%	980
Dec 17, 2025	40.98	40.98	40.98	40.98	40.98	-0.77%	-
Dec 16, 2025	40.70	41.30	40.70	41.30	41.30	-0.07%	20
Dec 15, 2025	40.65	41.33	40.65	41.33	41.33	-0.96%	3,601
Dec 12, 2025	41.73	41.73	41.73	41.73	41.73	1.14%	-
Dec 11, 2025	40.93	41.27	40.93	41.26	41.26	1.63%	550
Dec 10, 2025	40.60	40.60	40.60	40.60	40.60	-0.44%	-
Dec 9, 2025	40.31	40.78	40.31	40.78	40.78	1.17%	209
Dec 8, 2025	40.30	40.31	40.30	40.31	40.31	-0.62%	50