Danske Bank A/S (LON:0NVC)
United Kingdom · Delayed Price · Currency is GBP · Price in DKK 347.10
+1.15 (0.33%)
At close: Nov 2, 2026
LON:0NVC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 343.15 | 347.10 | 336.90 | 347.10 | 347.10 | 0.33% | 67,717 |
| Oct 30, 2026 | 352.60 | 348.20 | 344.50 | 345.95 | 345.95 | -2.88% | 95,537 |
| Oct 29, 2026 | 358.75 | 360.00 | 354.00 | 356.20 | 356.20 | 0.88% | 268,299 |
| Oct 28, 2026 | 351.60 | 355.10 | 350.60 | 353.10 | 353.10 | 0.54% | 42,935 |
| Oct 27, 2026 | 343.75 | 351.20 | 343.25 | 351.20 | 351.20 | 1.97% | 82,155 |
| Oct 26, 2026 | 342.70 | 345.30 | 342.40 | 344.40 | 344.40 | 1.09% | 73,770 |
| Oct 23, 2026 | 343.65 | 344.20 | 338.50 | 340.70 | 340.70 | -0.47% | 496,856 |
| Oct 22, 2026 | 346.60 | 347.40 | 342.30 | 342.30 | 342.30 | -2.17% | 55,191 |
| Oct 21, 2026 | 348.70 | 354.70 | 345.10 | 349.90 | 349.90 | 0.52% | 223,820 |
| Oct 20, 2026 | 348.70 | 350.10 | 347.50 | 348.10 | 348.10 | -0.43% | 26,107 |
| Oct 19, 2026 | 355.65 | 356.00 | 348.28 | 349.60 | 349.60 | -2.00% | 68,648 |
| Oct 16, 2026 | 354.90 | 361.70 | 348.10 | 356.75 | 356.75 | 1.06% | 121,458 |
| Oct 15, 2026 | 352.50 | 353.20 | 347.70 | 353.00 | 353.00 | -0.62% | 49,515 |
| Oct 14, 2026 | 358.45 | 365.50 | 353.40 | 355.20 | 355.20 | -0.98% | 38,403 |
| Oct 13, 2026 | 359.85 | 362.90 | 356.90 | 358.70 | 358.70 | 0.06% | 43,891 |
| Oct 12, 2026 | 354.95 | 358.70 | 354.00 | 358.50 | 358.50 | 2.17% | 16,300 |
| Oct 9, 2026 | 357.75 | 358.00 | 350.90 | 350.90 | 350.90 | -1.13% | 37,955 |
| Oct 8, 2026 | 356.20 | 356.50 | 350.40 | 354.90 | 354.90 | -0.73% | 118,686 |
| Oct 7, 2026 | 365.00 | 366.45 | 356.00 | 357.50 | 357.50 | -2.23% | 502,840 |
| Oct 6, 2026 | 369.35 | 371.00 | 365.55 | 365.65 | 365.65 | 0.18% | 159,652 |
| Oct 5, 2026 | 367.85 | 375.60 | 362.10 | 365.00 | 365.00 | -0.76% | 194,530 |
| Oct 2, 2026 | 364.50 | 367.80 | 361.20 | 367.80 | 367.80 | 1.29% | 44,678 |
| Oct 1, 2026 | 371.35 | 373.70 | 362.00 | 363.10 | 363.10 | -2.84% | 170,575 |
| Sep 30, 2026 | 379.90 | 381.60 | 373.70 | 373.70 | 373.70 | -1.74% | 13,037 |
| Sep 29, 2026 | 380.40 | 383.50 | 378.70 | 380.30 | 380.30 | -0.11% | 39,786 |
| Sep 28, 2026 | 378.60 | 386.20 | 378.20 | 380.70 | 380.70 | 0.61% | 36,887 |
| Sep 25, 2026 | 377.50 | 379.90 | 376.90 | 378.40 | 378.40 | 0.99% | 304,766 |
| Sep 24, 2026 | 370.40 | 375.50 | 369.50 | 374.70 | 374.70 | 0.94% | 57,792 |
| Sep 23, 2026 | 376.70 | 377.60 | 370.30 | 371.20 | 371.20 | -1.21% | 44,348 |
| Sep 22, 2026 | 378.85 | 379.80 | 375.30 | 375.75 | 375.75 | -0.46% | 61,477 |
| Sep 21, 2026 | 374.95 | 378.55 | 374.85 | 377.50 | 377.50 | 0.56% | 24,966 |
| Sep 18, 2026 | 377.30 | 377.80 | 374.40 | 375.40 | 375.40 | -0.11% | 35,087 |
| Sep 17, 2026 | 371.65 | 378.40 | 371.70 | 375.80 | 375.80 | 1.02% | 71,281 |
| Sep 16, 2026 | 375.50 | 375.65 | 370.70 | 372.00 | 372.00 | -0.24% | 19,143 |
| Sep 15, 2026 | 374.20 | 377.05 | 370.50 | 372.90 | 372.90 | -0.66% | 1,409,071 |
| Sep 14, 2026 | 378.70 | 381.10 | 373.90 | 375.39 | 375.39 | -0.69% | 186,097 |
| Sep 11, 2026 | 376.20 | 381.70 | 376.60 | 378.00 | 378.00 | 0.80% | 31,191 |
| Sep 10, 2026 | 373.40 | 378.20 | 373.10 | 375.00 | 375.00 | 0.78% | 117,174 |
| Sep 9, 2026 | 374.10 | 374.90 | 369.10 | 372.10 | 372.10 | -1.12% | 91,194 |
| Sep 8, 2026 | 372.80 | 377.00 | 371.60 | 376.30 | 376.30 | 0.61% | 89,950 |
| Sep 7, 2026 | 375.30 | 375.80 | 372.60 | 374.00 | 374.00 | -0.64% | 568,484 |
| Sep 4, 2026 | 373.60 | 377.30 | 372.70 | 376.40 | 376.40 | 0.53% | 1,717,050 |
| Sep 3, 2026 | 372.20 | 376.20 | 370.95 | 374.42 | 374.42 | 0.52% | 411,812 |
| Sep 2, 2026 | 371.45 | 375.10 | 369.80 | 372.49 | 372.48 | 0.56% | 329,856 |
| Sep 1, 2026 | 372.55 | 376.00 | 370.40 | 370.40 | 370.40 | -0.57% | 131,453 |
| Aug 31, 2026 | 371.50 | 374.20 | 371.30 | 372.53 | 372.53 | 0.33% | 519,532 |
| Aug 28, 2026 | 371.40 | 372.90 | 369.30 | 371.30 | 371.30 | -0.46% | 59,811 |
| Aug 27, 2026 | 373.10 | 373.90 | 368.90 | 373.01 | 373.01 | -0.20% | 129,839 |
| Aug 26, 2026 | 373.60 | 375.10 | 371.40 | 373.75 | 373.75 | 0.34% | 103,297 |
| Aug 25, 2026 | 371.20 | 373.80 | 370.39 | 372.50 | 372.50 | 0.49% | 74,290 |