Danske Bank A/S (LON:0NVC)
London · Delayed Price · Currency is GBP · Price in DKK 371.00
+1.00 (0.27%)
At close: Aug 13, 2026
LON:0NVC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 372.65 | 375.55 | 371.00 | 371.00 | 371.00 | 0.27% | 77,844 |
| Aug 12, 2026 | 372.35 | 372.40 | 369.30 | 370.00 | 370.00 | -0.24% | 39,103 |
| Aug 11, 2026 | 373.10 | 373.30 | 369.50 | 370.90 | 370.90 | -0.64% | 13,139 |
| Aug 10, 2026 | 373.30 | 373.95 | 370.70 | 373.30 | 373.30 | -0.41% | 22,433 |
| Aug 7, 2026 | 376.50 | 377.70 | 370.00 | 374.84 | 374.84 | -0.65% | 124,441 |
| Aug 6, 2026 | 374.50 | 379.45 | 374.00 | 377.30 | 377.30 | 0.19% | 187,360 |
| Aug 5, 2026 | 376.90 | 377.40 | 372.20 | 376.60 | 376.60 | -0.34% | 962,329 |
| Aug 4, 2026 | 374.65 | 378.05 | 374.40 | 377.90 | 377.90 | 0.72% | 23,886 |
| Aug 3, 2026 | 373.65 | 375.30 | 372.30 | 375.20 | 375.20 | 0.54% | 27,676 |
| Jul 31, 2026 | 372.65 | 374.60 | 370.90 | 373.20 | 373.20 | 0.51% | 83,321 |
| Jul 30, 2026 | 363.35 | 371.30 | 359.70 | 371.30 | 371.30 | 2.25% | 45,781 |
| Jul 29, 2026 | 363.60 | 365.30 | 362.00 | 363.14 | 363.14 | 0.20% | 193,748 |
| Jul 28, 2026 | 364.65 | 365.30 | 361.60 | 362.40 | 362.40 | -0.71% | 41,395 |
| Jul 27, 2026 | 360.70 | 365.00 | 357.50 | 365.00 | 365.00 | 2.38% | 43,231 |
| Jul 24, 2026 | 357.70 | 359.30 | 353.70 | 356.50 | 356.50 | -0.53% | 92,422 |
| Jul 23, 2026 | 365.60 | 365.30 | 356.70 | 358.40 | 358.40 | -1.67% | 80,616 |
| Jul 22, 2026 | 365.35 | 365.65 | 362.05 | 364.50 | 364.50 | - | 129,620 |
| Jul 21, 2026 | 362.85 | 365.75 | 362.05 | 364.50 | 364.50 | 0.41% | 71,107 |
| Jul 20, 2026 | 366.55 | 366.50 | 361.10 | 363.00 | 363.00 | 0.26% | 311,908 |
| Jul 17, 2026 | 358.05 | 367.60 | 353.20 | 362.06 | 362.06 | -2.09% | 419,206 |
| Jul 16, 2026 | 374.00 | 373.70 | 367.75 | 369.78 | 369.78 | -0.62% | 70,079 |
| Jul 15, 2026 | 375.25 | 382.60 | 367.90 | 372.10 | 372.10 | -0.77% | 67,421 |
| Jul 14, 2026 | 365.80 | 375.02 | 364.50 | 375.00 | 375.00 | 2.54% | 49,719 |
| Jul 13, 2026 | 368.00 | 368.50 | 365.10 | 365.70 | 365.70 | -0.49% | 63,995 |
| Jul 10, 2026 | 369.15 | 369.60 | 364.30 | 367.50 | 367.50 | -0.57% | 199,012 |
| Jul 9, 2026 | 362.85 | 369.60 | 357.00 | 369.60 | 369.60 | 2.44% | 91,402 |
| Jul 8, 2026 | 365.70 | 365.70 | 358.90 | 360.80 | 360.80 | -1.74% | 36,333 |
| Jul 7, 2026 | 367.05 | 368.80 | 366.45 | 367.20 | 367.20 | 0.12% | 56,422 |
| Jul 6, 2026 | 363.55 | 366.80 | 362.70 | 366.75 | 366.75 | 2.27% | 184,616 |
| Jul 3, 2026 | 358.75 | 362.40 | 357.50 | 358.60 | 358.60 | 0.48% | 27,237 |
| Jul 2, 2026 | 351.60 | 359.10 | 344.60 | 356.90 | 356.90 | 1.77% | 113,817 |
| Jul 1, 2026 | 348.95 | 352.00 | 348.30 | 350.68 | 350.68 | 0.14% | 128,672 |
| Jun 30, 2026 | 347.45 | 350.45 | 345.70 | 350.20 | 350.20 | 1.21% | 50,319 |
| Jun 29, 2026 | 346.25 | 347.90 | 344.80 | 346.00 | 346.00 | 0.38% | 33,838 |
| Jun 26, 2026 | 345.80 | 349.00 | 344.70 | 344.70 | 344.70 | -0.95% | 399,384 |
| Jun 25, 2026 | 345.65 | 348.00 | 342.90 | 348.00 | 348.00 | 0.49% | 73,261 |
| Jun 24, 2026 | 349.85 | 350.00 | 344.70 | 346.30 | 346.30 | -1.25% | 414,975 |
| Jun 23, 2026 | 353.60 | 353.40 | 349.20 | 350.70 | 350.70 | -1.41% | 134,364 |
| Jun 22, 2026 | 352.20 | 355.70 | 345.60 | 355.70 | 355.70 | 0.99% | 192,704 |
| Jun 19, 2026 | 347.10 | 352.20 | 346.30 | 352.20 | 352.20 | 1.44% | 368,742 |
| Jun 18, 2026 | 350.20 | 351.70 | 346.15 | 347.20 | 347.20 | -0.23% | 347,115 |
| Jun 17, 2026 | 346.50 | 348.50 | 341.70 | 348.00 | 348.00 | 1.40% | 31,862 |
| Jun 16, 2026 | 343.45 | 345.40 | 342.50 | 343.19 | 343.19 | 0.67% | 107,378 |
| Jun 15, 2026 | 343.25 | 344.65 | 340.60 | 340.90 | 340.90 | 1.01% | 64,785 |
| Jun 12, 2026 | 333.20 | 339.50 | 333.30 | 337.50 | 337.50 | 2.27% | 99,189 |
| Jun 11, 2026 | 329.45 | 332.80 | 328.70 | 330.00 | 330.00 | 0.55% | 39,453 |
| Jun 10, 2026 | 328.85 | 329.40 | 325.00 | 328.20 | 328.20 | -0.37% | 78,711 |
| Jun 9, 2026 | 332.55 | 333.00 | 329.00 | 329.40 | 329.40 | -0.03% | 88,133 |
| Jun 8, 2026 | 329.45 | 331.75 | 326.20 | 329.50 | 329.50 | 0.03% | 85,403 |
| Jun 4, 2026 | 330.75 | 331.00 | 326.95 | 329.40 | 329.40 | 0.43% | 46,653 |