Danske Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	39.99	40.56	39.99	40.56	40.56	2.11%	100
Dec 4, 2025	39.78	39.78	39.72	39.72	39.72	-1.80%	1,055
Dec 3, 2025	40.19	40.50	40.19	40.45	40.45	0.12%	620
Dec 2, 2025	40.50	40.50	40.40	40.40	40.40	2.05%	226
Dec 1, 2025	39.76	39.77	39.59	39.59	39.59	-0.80%	533
Nov 28, 2025	39.91	39.91	39.91	39.91	39.91	0.08%	-
Nov 27, 2025	39.42	39.88	39.42	39.88	39.88	0.03%	750
Nov 26, 2025	39.28	39.87	39.28	39.87	39.87	3.91%	13
Nov 25, 2025	38.37	38.37	38.37	38.37	38.37	-1.39%	-
Nov 24, 2025	37.99	38.91	37.99	38.91	38.91	1.54%	500
Nov 21, 2025	38.32	38.32	38.32	38.32	38.32	-0.73%	-
Nov 20, 2025	38.15	38.60	38.15	38.60	38.60	1.18%	290
Nov 19, 2025	37.87	38.15	37.87	38.15	38.15	-0.10%	100
Nov 18, 2025	38.19	38.19	38.19	38.19	38.19	-3.37%	-
Nov 17, 2025	39.50	39.52	39.14	39.52	39.52	-0.45%	638
Nov 14, 2025	40.04	40.04	39.70	39.70	39.70	-1.78%	14
Nov 13, 2025	40.86	40.86	40.42	40.42	40.42	0.05%	23
Nov 12, 2025	39.49	40.40	39.49	40.40	40.40	3.56%	200
Nov 11, 2025	39.01	39.01	39.01	39.01	39.01	-1.24%	-
Nov 10, 2025	39.32	39.50	39.15	39.50	39.50	0.59%	55
Nov 7, 2025	38.93	39.27	38.93	39.27	39.27	1.97%	100
Nov 6, 2025	38.51	38.51	38.51	38.51	38.51	0.10%	-
Nov 5, 2025	38.47	38.47	38.47	38.47	38.47	-	-
Nov 4, 2025	38.47	38.47	38.47	38.47	38.47	-0.80%	-
Nov 3, 2025	38.46	38.78	38.46	38.78	38.78	3.91%	410
Oct 31, 2025	37.32	37.32	37.32	37.32	37.32	0.35%	-
Oct 30, 2025	37.19	37.19	37.19	37.19	37.19	-1.06%	-
Oct 29, 2025	36.91	37.59	36.91	37.59	37.59	0.35%	690
Oct 28, 2025	36.58	37.46	36.58	37.46	37.46	1.52%	1
Oct 27, 2025	36.18	36.90	36.18	36.90	36.90	1.07%	350