Danske Bank A/S (LON:0NVC)
London · Delayed Price · Currency is GBP · Price in DKK 356.50
-1.90 (-0.53%)
At close: Jul 24, 2026
LON:0NVC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 357.70 | 359.30 | 353.70 | 356.50 | 356.50 | -0.53% | 90,238 |
| 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 |
| Jun 3, 2026 | 330.75 | 337.20 | 327.70 | 328.00 | 328.00 | -1.00% | 73,579 |
| Jun 2, 2026 | 334.25 | 340.80 | 327.80 | 331.30 | 331.30 | -0.24% | 58,283 |
| Jun 1, 2026 | 337.30 | 343.70 | 330.20 | 332.10 | 332.09 | -1.57% | 62,668 |
| May 29, 2026 | 333.05 | 337.40 | 331.50 | 337.40 | 337.40 | 2.09% | 99,696 |
| May 28, 2026 | 331.90 | 333.70 | 329.60 | 330.50 | 330.50 | -1.28% | 37,535 |
| May 27, 2026 | 333.20 | 339.70 | 326.70 | 334.80 | 334.80 | 0.09% | 204,412 |
| May 26, 2026 | 334.80 | 341.30 | 333.30 | 334.50 | 334.50 | 0.60% | 299,861 |
| May 22, 2026 | 334.60 | 340.80 | 331.55 | 332.50 | 332.50 | -0.19% | 50,204 |
| May 21, 2026 | 331.60 | 337.30 | 331.00 | 333.12 | 333.12 | 0.85% | 167,001 |
| May 20, 2026 | 326.15 | 330.50 | 325.20 | 330.30 | 330.30 | 0.89% | 79,995 |
| May 19, 2026 | 324.35 | 327.90 | 317.90 | 327.40 | 327.40 | 1.17% | 150,695 |
| May 18, 2026 | 322.00 | 324.60 | 315.60 | 323.60 | 323.60 | 0.31% | 175,850 |
| May 13, 2026 | 323.40 | 323.60 | 318.30 | 322.60 | 322.60 | 0.59% | 56,418 |
| May 12, 2026 | 321.15 | 321.85 | 315.00 | 320.70 | 320.70 | -0.31% | 26,792 |