Danske Bank A/S (LON:0NVC)
London · Delayed Price · Currency is GBP · Price in DKK 262.10
-3.27 (-1.23%)
At close: Aug 28, 2025
Danske Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 265.25 | 270.20 | 261.70 | 262.10 | 262.10 | -1.23% | 63,630 |
| Aug 27, 2025 | 270.95 | 271.20 | 263.00 | 265.38 | 265.38 | -1.10% | 327,333 |
| Aug 26, 2025 | 271.55 | 271.80 | 266.30 | 268.34 | 268.34 | -2.52% | 63,956 |
| Aug 25, 2025 | 273.90 | 276.10 | 273.20 | 275.27 | 275.27 | 0.21% | 47,904 |
| Aug 22, 2025 | 274.55 | 276.00 | 269.00 | 274.70 | 274.70 | 0.22% | 35,263 |
| Aug 21, 2025 | 271.85 | 275.70 | 271.40 | 274.10 | 274.10 | 0.80% | 20,304 |
| Aug 20, 2025 | 271.05 | 272.80 | 265.00 | 271.92 | 271.92 | 0.01% | 23,300 |
| Aug 19, 2025 | 268.60 | 273.50 | 266.50 | 271.89 | 271.89 | 1.04% | 41,869 |
| Aug 18, 2025 | 272.20 | 272.40 | 267.30 | 269.10 | 269.10 | -1.57% | 15,154 |
| Aug 15, 2025 | 273.80 | 274.30 | 272.00 | 273.40 | 273.40 | - | 68,111 |
| Aug 14, 2025 | 272.85 | 274.50 | 267.60 | 273.41 | 273.41 | 0.72% | 21,027 |
| Aug 13, 2025 | 271.40 | 272.90 | 270.55 | 271.45 | 271.45 | 1.01% | 58,205 |
| Aug 12, 2025 | 267.15 | 271.00 | 266.80 | 268.75 | 268.75 | 1.20% | 45,809 |
| Aug 11, 2025 | 267.05 | 267.40 | 265.10 | 265.56 | 265.56 | 0.13% | 46,011 |
| Aug 8, 2025 | 263.45 | 266.20 | 262.80 | 265.21 | 265.21 | 0.84% | 28,811 |
| Aug 7, 2025 | 262.45 | 264.00 | 261.60 | 263.02 | 263.02 | 0.67% | 64,929 |
| Aug 6, 2025 | 259.75 | 262.80 | 259.60 | 261.26 | 261.26 | 0.42% | 19,049 |
| Aug 5, 2025 | 262.00 | 262.50 | 257.50 | 260.17 | 260.17 | 0.47% | 315,438 |
| Aug 4, 2025 | 256.45 | 260.40 | 256.10 | 258.96 | 258.96 | 1.15% | 25,633 |
| Aug 1, 2025 | 258.50 | 258.80 | 253.00 | 256.03 | 256.03 | -2.01% | 123,742 |
| Jul 31, 2025 | 261.80 | 262.35 | 260.30 | 261.28 | 261.28 | -0.62% | 34,563 |
| Jul 30, 2025 | 261.65 | 263.75 | 261.40 | 262.91 | 262.91 | 0.63% | 116,555 |
| Jul 29, 2025 | 259.70 | 263.00 | 258.70 | 261.26 | 261.26 | 0.14% | 19,780 |
| Jul 28, 2025 | 260.90 | 266.20 | 259.50 | 260.88 | 260.88 | 0.33% | 24,787 |
| Jul 25, 2025 | 260.50 | 261.70 | 259.80 | 260.02 | 260.02 | -0.36% | 6,212 |
| Jul 24, 2025 | 259.45 | 262.90 | 259.30 | 260.95 | 260.95 | 1.24% | 51,699 |
| Jul 23, 2025 | 256.65 | 258.90 | 256.80 | 257.75 | 257.75 | 0.57% | 13,973 |
| Jul 22, 2025 | 254.80 | 257.90 | 254.60 | 256.29 | 256.29 | 0.70% | 28,973 |
| Jul 21, 2025 | 253.90 | 255.30 | 253.40 | 254.51 | 254.51 | -0.09% | 415,390 |
| Jul 18, 2025 | 253.85 | 256.70 | 250.90 | 254.74 | 254.74 | 0.32% | 63,307 |
| Jul 17, 2025 | 254.80 | 255.80 | 249.80 | 253.94 | 253.94 | -1.01% | 150,037 |
| Jul 16, 2025 | 255.75 | 260.50 | 254.70 | 256.52 | 256.52 | -0.02% | 397,099 |
| Jul 15, 2025 | 259.25 | 259.40 | 255.60 | 256.58 | 256.58 | -0.71% | 193,408 |
| Jul 14, 2025 | 258.30 | 259.10 | 253.10 | 258.40 | 258.40 | -0.65% | 16,864 |
| Jul 11, 2025 | 264.60 | 265.30 | 259.60 | 260.10 | 260.10 | -1.88% | 87,776 |
| Jul 10, 2025 | 264.65 | 266.00 | 263.00 | 265.08 | 265.08 | 0.68% | 60,262 |
| Jul 9, 2025 | 260.85 | 264.00 | 260.80 | 263.30 | 263.30 | 1.14% | 30,211 |
| Jul 8, 2025 | 260.95 | 261.00 | 258.10 | 260.32 | 260.32 | -0.08% | 32,315 |
| Jul 7, 2025 | 257.65 | 261.20 | 257.30 | 260.54 | 260.54 | 0.83% | 44,100 |
| Jul 4, 2025 | 258.65 | 258.90 | 257.10 | 258.40 | 258.40 | -0.06% | 68,835 |
| Jul 3, 2025 | 257.35 | 260.50 | 256.40 | 258.55 | 258.55 | 0.51% | 176,305 |
| Jul 2, 2025 | 257.80 | 258.90 | 255.60 | 257.25 | 257.25 | 0.33% | 72,448 |
| Jul 1, 2025 | 258.80 | 259.00 | 255.30 | 256.40 | 256.40 | -0.34% | 91,852 |
| Jun 30, 2025 | 259.70 | 260.00 | 256.60 | 257.27 | 257.27 | -0.38% | 96,433 |
| Jun 27, 2025 | 255.85 | 259.70 | 247.00 | 258.26 | 258.26 | 0.83% | 157,550 |
| Jun 26, 2025 | 257.80 | 259.05 | 254.40 | 256.13 | 256.13 | -0.74% | 72,485 |
| Jun 25, 2025 | 258.05 | 258.70 | 257.00 | 258.05 | 258.05 | -0.16% | 140,015 |
| Jun 24, 2025 | 254.90 | 259.70 | 250.10 | 258.47 | 258.47 | 2.02% | 1,042,359 |
| Jun 23, 2025 | 253.85 | 255.10 | 251.30 | 253.35 | 253.35 | -0.94% | 6,877 |
| Jun 20, 2025 | 255.00 | 256.30 | 254.40 | 255.76 | 255.76 | 0.53% | 190,615 |