Danske Bank A/S (LON:0NVC)
London · Delayed Price · Currency is GBP · Price in DKK 316.30
0.00 (0.00%)
At close: Mar 24, 2026
LON:0NVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 316.90 | 323.80 | 311.10 | 316.30 | 316.30 | - | 88,832 |
| Mar 23, 2026 | 304.60 | 320.50 | 298.50 | 316.30 | 316.30 | -1.12% | 41,263 |
| Mar 20, 2026 | 321.20 | 327.40 | 311.00 | 319.89 | 319.89 | 0.59% | 37,396 |
| Mar 19, 2026 | 325.95 | 325.80 | 316.10 | 318.00 | 318.00 | -2.72% | 135,537 |
| Mar 18, 2026 | 325.80 | 332.40 | 323.40 | 326.90 | 326.90 | 1.02% | 27,806 |
| Mar 17, 2026 | 321.65 | 324.50 | 317.90 | 323.60 | 323.60 | 0.50% | 91,067 |
| Mar 16, 2026 | 316.00 | 322.00 | 309.80 | 322.00 | 322.00 | 1.71% | 572,009 |
| Mar 13, 2026 | 314.95 | 321.40 | 313.80 | 316.60 | 316.60 | -0.16% | 31,384 |
| Mar 12, 2026 | 323.95 | 323.00 | 314.70 | 317.10 | 317.10 | -1.89% | 80,125 |
| Mar 11, 2026 | 322.80 | 324.70 | 321.30 | 323.20 | 323.20 | -0.71% | 32,698 |
| Mar 10, 2026 | 320.50 | 326.35 | 314.00 | 325.50 | 325.50 | 2.49% | 39,872 |
| Mar 9, 2026 | 310.50 | 317.60 | 309.10 | 317.60 | 317.60 | -0.14% | 50,447 |
| Mar 6, 2026 | 324.00 | 324.00 | 313.30 | 318.06 | 318.06 | -2.04% | 66,936 |
| Mar 5, 2026 | 327.55 | 333.50 | 323.50 | 324.69 | 324.69 | -0.68% | 111,396 |
| 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 |