Danske Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	316.90	326.90	314.95	326.90	326.90	3.16%	81,312
Mar 3, 2026	320.70	320.40	310.80	316.90	316.90	-2.07%	158,629
Mar 2, 2026	321.05	325.70	317.80	323.60	323.60	-1.98%	110,386
Feb 27, 2026	332.30	338.80	325.70	330.13	330.13	-0.47%	63,951
Feb 26, 2026	335.80	342.00	330.30	331.70	331.70	-1.01%	34,973
Feb 25, 2026	334.05	336.60	327.50	335.10	335.10	0.69%	70,491
Feb 24, 2026	341.05	340.35	331.00	332.81	332.81	-2.63%	117,432
Feb 23, 2026	344.70	345.90	340.40	341.81	341.81	0.17%	138,894
Feb 20, 2026	338.60	347.30	338.80	341.22	341.22	0.51%	71,499
Feb 19, 2026	341.15	341.60	335.40	339.50	339.50	-0.47%	34,404
Feb 18, 2026	340.80	341.10	336.90	341.10	341.10	1.78%	29,847
Feb 17, 2026	333.30	339.90	326.70	335.14	335.14	0.62%	10,725
Feb 16, 2026	327.05	335.10	327.60	333.08	333.08	2.23%	114,402
Feb 13, 2026	335.60	342.80	323.70	325.82	325.81	-4.81%	100,767
Feb 12, 2026	340.45	343.40	336.70	342.30	342.30	0.88%	40,366
Feb 11, 2026	342.95	344.10	336.30	339.30	339.30	-1.30%	58,884
Feb 10, 2026	343.40	346.60	341.80	343.77	343.77	0.61%	129,668
Feb 9, 2026	342.10	344.40	338.70	341.69	341.69	0.48%	130,776
Feb 6, 2026	339.45	340.30	335.30	340.06	340.06	2.86%	381,694
Feb 5, 2026	344.20	345.70	330.60	330.60	330.60	-0.97%	212,149
Feb 4, 2026	331.30	335.50	331.30	333.83	333.83	0.97%	80,611
Feb 3, 2026	331.25	331.90	329.60	330.62	330.62	0.68%	135,628
Feb 2, 2026	319.75	328.80	319.50	328.40	328.40	1.66%	81,738
Jan 30, 2026	319.90	323.80	319.50	323.05	323.05	0.65%	25,703
Jan 29, 2026	321.55	322.70	318.05	320.95	320.95	0.14%	47,584
Jan 28, 2026	326.95	327.30	319.70	320.50	320.50	-1.51%	175,497
Jan 27, 2026	323.55	326.90	323.50	325.41	325.41	1.03%	98,154
Jan 26, 2026	320.10	323.00	319.80	322.09	322.09	0.87%	61,368
Jan 23, 2026	322.60	322.40	319.10	319.33	319.33	-1.01%	40,368
Jan 22, 2026	320.10	323.80	319.90	322.58	322.58	4.04%	126,055
Jan 21, 2026	307.80	314.00	306.30	310.05	310.05	0.23%	248,732
Jan 20, 2026	316.05	316.60	308.40	309.34	309.34	-2.30%	195,397
Jan 19, 2026	318.70	318.90	314.50	316.64	316.64	-2.06%	42,165
Jan 16, 2026	325.20	326.00	321.25	323.29	323.28	-0.07%	86,493
Jan 15, 2026	324.40	325.35	322.40	323.50	323.50	-0.25%	31,909
Jan 14, 2026	322.55	329.00	319.80	324.30	324.30	1.53%	70,897
Jan 13, 2026	316.80	320.10	316.60	319.40	319.40	2.03%	174,850
Jan 12, 2026	312.80	314.60	308.20	313.03	313.03	-0.62%	172,296
Jan 9, 2026	316.20	316.30	312.50	314.98	314.98	0.15%	85,830
Jan 8, 2026	312.85	314.50	312.20	314.50	314.50	0.52%	123,132
Jan 7, 2026	319.30	319.30	311.70	312.86	312.86	-1.91%	104,618
Jan 6, 2026	324.30	324.60	316.80	318.95	318.95	-0.89%	68,255
Jan 5, 2026	323.30	324.70	321.60	321.82	321.82	0.68%	74,529
Jan 2, 2026	318.30	321.30	312.10	319.64	319.63	0.61%	55,980
Dec 30, 2025	315.35	318.60	314.90	317.70	317.70	0.61%	26,183
Dec 29, 2025	315.70	317.20	314.70	315.77	315.77	-0.01%	126,694
Dec 23, 2025	313.90	315.90	313.60	315.80	315.80	0.50%	67,731
Dec 22, 2025	312.80	315.10	312.50	314.24	314.24	0.24%	27,215
Dec 19, 2025	308.70	313.50	308.50	313.50	313.50	1.72%	213,060
Dec 18, 2025	306.75	309.40	306.30	308.19	308.19	-0.23%	39,202