Danske Bank A/S (FRA:DSN0)
Germany · Delayed Price · Currency is EUR 21.20
-0.20 (-0.93%)
At close: Apr 23, 2026
FRA:DSN0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | - | 2.80% | - |
| Apr 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Apr 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -6.84% | - |
| Apr 20, 2026 | 21.80 | 23.40 | 21.80 | 23.40 | 23.40 | 9.35% | 22 |
| Apr 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Apr 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Apr 15, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Apr 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Apr 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Apr 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Apr 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Apr 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Apr 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Apr 2, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Apr 1, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| Mar 31, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.85% | - |
| Mar 30, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Mar 27, 2026 | 21.00 | 21.20 | 20.20 | 21.20 | 20.12 | 0.95% | 1,260 |
| Mar 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 19.93 | 1.94% | - |
| Mar 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 19.55 | -0.96% | - |
| Mar 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 19.74 | 2.97% | - |
| Mar 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.17 | -2.88% | - |
| Mar 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 19.74 | -1.89% | - |
| Mar 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.12 | - | - |
| Mar 18, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.12 | 0.95% | - |
| Mar 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 19.93 | 3.96% | - |
| Mar 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.17 | -2.88% | - |
| Mar 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 19.74 | -1.89% | - |
| Mar 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.12 | 0.95% | - |
| Mar 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 19.93 | -0.94% | - |
| Mar 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.12 | 1.92% | - |
| Mar 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 19.74 | -0.95% | - |
| Mar 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 19.93 | -1.87% | - |
| Mar 5, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.31 | 2.88% | - |
| Mar 4, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 19.74 | -1.89% | - |
| Mar 3, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.12 | -0.93% | - |
| Mar 2, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.31 | -0.93% | - |
| Feb 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 20.50 | -0.92% | - |
| Feb 26, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 20.69 | - | - |
| Feb 25, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 20.69 | -2.68% | - |
| Feb 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.26 | - | - |
| Feb 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.26 | 1.82% | - |
| Feb 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 20.88 | - | - |
| Feb 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 20.88 | - | - |
| Feb 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 20.88 | 3.77% | - |
| Feb 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.12 | - | - |
| Feb 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.12 | -3.64% | - |
| Feb 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 20.88 | -0.90% | - |
| Feb 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.07 | -0.89% | - |
| Feb 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.26 | - | - |