Danske Bank A/S (FRA:DSN0)
Germany · Delayed Price · Currency is EUR 22.20
0.00 (0.00%)
Last updated: Jun 4, 2026, 8:01 AM CET
FRA:DSN0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | - | 1.83% | - |
| Jun 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jun 1, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| May 29, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| May 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| May 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| May 26, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| May 25, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| May 22, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| May 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| May 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| May 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| May 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| May 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| May 11, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.37% | - |
| May 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.11 | -3.60% | - |
| May 7, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.90 | 3.74% | - |
| May 6, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.11 | 1.90% | - |
| May 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.72 | - | - |
| May 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.72 | -1.87% | - |
| Apr 30, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.11 | 0.94% | - |
| Apr 29, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.91 | 0.95% | - |
| Apr 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.72 | - | - |
| Apr 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.72 | 0.96% | - |
| Apr 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.52 | -1.89% | - |
| Apr 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.91 | -0.93% | - |
| Apr 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.11 | -1.83% | - |
| Apr 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.51 | -6.84% | - |
| Apr 20, 2026 | 21.80 | 23.40 | 21.80 | 23.40 | 23.08 | 9.35% | 22 |
| Apr 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.11 | -1.83% | - |
| Apr 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.51 | - | - |
| Apr 15, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.51 | 0.93% | - |
| Apr 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.31 | 0.93% | - |
| Apr 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.11 | 0.94% | - |
| Apr 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.91 | 2.91% | - |
| Apr 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.32 | - | - |
| Apr 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.32 | -1.90% | - |
| Apr 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.72 | 0.96% | - |
| Apr 2, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.52 | 0.97% | - |
| Apr 1, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.32 | 3.00% | - |
| Mar 31, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.73 | -3.85% | - |
| Mar 30, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.52 | 3.36% | - |
| Mar 27, 2026 | 21.00 | 21.20 | 20.20 | 21.20 | 19.85 | 0.95% | 1,260 |
| Mar 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 19.67 | 1.94% | - |
| Mar 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 19.29 | -0.96% | - |
| Mar 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 19.48 | 2.97% | - |
| Mar 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 18.92 | -2.88% | - |