Danske Bank A/S (LON:0NVC)
London · Delayed Price · Currency is GBP · Price in DKK 269.29
-1.16 (-0.43%)
At close: Oct 3, 2025
Danske Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 263.45 | 264.50 | 262.35 | 263.11 | 263.11 | -0.09% | 261,877 |
| Sep 11, 2025 | 263.50 | 264.60 | 262.40 | 263.33 | 263.33 | 0.12% | 121,219 |
| Sep 10, 2025 | 263.15 | 263.90 | 261.80 | 263.02 | 263.02 | 0.81% | 50,208 |
| Sep 9, 2025 | 261.05 | 261.70 | 259.40 | 260.90 | 260.90 | 0.02% | 54,595 |
| Sep 8, 2025 | 259.60 | 264.60 | 254.40 | 260.83 | 260.83 | 0.11% | 8,251 |
| Sep 5, 2025 | 262.60 | 263.00 | 258.80 | 260.54 | 260.54 | 0.01% | 39,045 |
| Sep 4, 2025 | 260.20 | 262.60 | 258.60 | 260.50 | 260.50 | 0.84% | 21,556 |
| Sep 3, 2025 | 259.20 | 260.40 | 258.30 | 258.33 | 258.33 | -1.24% | 216,312 |
| Sep 2, 2025 | 263.25 | 263.30 | 259.30 | 261.58 | 261.58 | -0.71% | 81,454 |
| Sep 1, 2025 | 261.85 | 267.30 | 256.60 | 263.46 | 263.46 | 0.75% | 62,017 |
| Aug 29, 2025 | 261.85 | 262.80 | 260.10 | 261.48 | 261.48 | -0.24% | 70,427 |
| 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 |