Danske Bank A/S (LON:0NVC)
London · Delayed Price · Currency is GBP · Price in DKK 286.15
-2.22 (-0.77%)
At close: Nov 21, 2025
Danske Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 284.50 | 287.00 | 279.00 | 286.15 | 286.15 | -0.77% | 83,310 |
| Nov 20, 2025 | 289.25 | 289.90 | 286.70 | 288.37 | 288.37 | 1.01% | 57,159 |
| Nov 19, 2025 | 285.30 | 286.10 | 283.35 | 285.50 | 285.50 | -0.83% | 28,750 |
| Nov 18, 2025 | 290.05 | 290.40 | 284.90 | 287.89 | 287.89 | -2.16% | 61,780 |
| Nov 17, 2025 | 295.45 | 295.80 | 292.90 | 294.26 | 294.26 | -0.25% | 104,609 |
| Nov 14, 2025 | 297.70 | 298.45 | 294.25 | 294.98 | 294.98 | -2.00% | 49,194 |
| Nov 13, 2025 | 302.65 | 303.40 | 300.10 | 301.01 | 301.01 | -0.05% | 67,525 |
| Nov 12, 2025 | 298.20 | 302.90 | 298.20 | 301.17 | 301.17 | 1.18% | 115,127 |
| Nov 11, 2025 | 293.45 | 298.40 | 293.10 | 297.66 | 297.66 | 1.50% | 464,409 |
| Nov 10, 2025 | 294.40 | 294.90 | 292.50 | 293.25 | 293.25 | 0.77% | 347,737 |
| Nov 7, 2025 | 293.60 | 294.80 | 290.55 | 291.00 | 291.00 | -1.03% | 250,231 |
| Nov 6, 2025 | 292.40 | 296.00 | 292.30 | 294.03 | 294.03 | 1.13% | 124,703 |
| Nov 5, 2025 | 289.50 | 291.80 | 288.20 | 290.74 | 290.74 | 0.81% | 174,481 |
| Nov 4, 2025 | 289.45 | 291.50 | 286.60 | 288.39 | 288.39 | -0.55% | 108,988 |
| Nov 3, 2025 | 293.55 | 293.10 | 288.10 | 289.99 | 289.98 | 1.20% | 179,875 |
| Oct 31, 2025 | 283.90 | 290.60 | 283.30 | 286.56 | 286.56 | 2.44% | 241,210 |
| Oct 30, 2025 | 279.45 | 280.70 | 278.60 | 279.72 | 279.72 | 0.14% | 71,125 |
| Oct 29, 2025 | 277.90 | 283.50 | 277.05 | 279.33 | 279.33 | 0.59% | 148,118 |
| Oct 28, 2025 | 274.75 | 278.10 | 274.30 | 277.70 | 277.70 | 0.87% | 43,606 |
| Oct 27, 2025 | 272.90 | 275.50 | 272.20 | 275.32 | 275.32 | 1.21% | 55,125 |
| Oct 24, 2025 | 274.60 | 274.90 | 269.00 | 272.03 | 272.03 | -0.34% | 26,693 |
| Oct 23, 2025 | 273.50 | 274.20 | 271.40 | 272.96 | 272.96 | -0.27% | 70,062 |
| Oct 22, 2025 | 273.80 | 276.00 | 272.10 | 273.70 | 273.70 | 0.05% | 17,146 |
| Oct 21, 2025 | 274.45 | 274.80 | 272.40 | 273.56 | 273.56 | 0.37% | 324,578 |
| Oct 20, 2025 | 275.65 | 277.00 | 272.50 | 272.55 | 272.55 | 0.83% | 230,618 |
| Oct 17, 2025 | 268.50 | 274.80 | 267.65 | 270.30 | 270.30 | -1.35% | 149,305 |
| Oct 16, 2025 | 272.60 | 275.40 | 272.00 | 274.01 | 274.00 | -0.32% | 19,438 |
| Oct 15, 2025 | 272.80 | 276.50 | 271.80 | 274.87 | 274.87 | 1.61% | 116,704 |
| Oct 14, 2025 | 271.05 | 272.30 | 269.20 | 270.52 | 270.52 | -0.77% | 21,277 |
| Oct 13, 2025 | 273.60 | 274.10 | 271.30 | 272.61 | 272.61 | -0.80% | 12,023 |
| Oct 10, 2025 | 273.00 | 277.40 | 272.90 | 274.82 | 274.82 | 1.48% | 85,673 |
| Oct 9, 2025 | 271.40 | 273.20 | 269.60 | 270.80 | 270.80 | -0.01% | 112,569 |
| Oct 8, 2025 | 269.10 | 272.70 | 269.00 | 270.83 | 270.83 | 0.18% | 26,057 |
| Oct 7, 2025 | 270.30 | 271.30 | 267.90 | 270.35 | 270.35 | 0.19% | 105,051 |
| Oct 6, 2025 | 269.10 | 272.40 | 267.10 | 269.83 | 269.83 | 0.20% | 94,629 |
| Oct 3, 2025 | 267.50 | 271.50 | 262.40 | 269.29 | 269.29 | -0.43% | 47,447 |
| Oct 2, 2025 | 275.00 | 271.90 | 264.90 | 270.45 | 270.45 | -1.14% | 90,332 |
| Oct 1, 2025 | 271.00 | 274.70 | 270.90 | 273.56 | 273.56 | 0.69% | 118,933 |
| Sep 30, 2025 | 271.70 | 272.80 | 270.40 | 271.68 | 271.68 | -0.39% | 165,680 |
| Sep 29, 2025 | 274.85 | 275.00 | 272.20 | 272.73 | 272.73 | 0.20% | 16,557 |
| Sep 26, 2025 | 269.85 | 275.40 | 264.70 | 272.20 | 272.20 | 0.84% | 30,840 |
| Sep 25, 2025 | 269.65 | 270.35 | 267.70 | 269.94 | 269.94 | -0.55% | 51,695 |
| Sep 24, 2025 | 274.65 | 274.90 | 268.60 | 271.44 | 271.44 | 0.15% | 79,721 |
| Sep 23, 2025 | 271.20 | 276.30 | 270.50 | 271.03 | 271.03 | 1.06% | 127,033 |
| Sep 22, 2025 | 269.80 | 269.90 | 267.40 | 268.18 | 268.18 | -0.36% | 14,984 |
| Sep 19, 2025 | 268.05 | 270.50 | 267.10 | 269.14 | 269.14 | 0.77% | 126,832 |
| Sep 18, 2025 | 266.80 | 272.50 | 265.45 | 267.09 | 267.09 | 0.68% | 48,011 |
| Sep 17, 2025 | 264.80 | 266.40 | 264.00 | 265.30 | 265.30 | -0.19% | 169,291 |
| Sep 16, 2025 | 268.70 | 269.00 | 264.30 | 265.79 | 265.79 | -0.64% | 26,535 |
| Sep 15, 2025 | 265.15 | 268.40 | 264.00 | 267.51 | 267.51 | 1.68% | 27,517 |