Danske Bank A/S (LON:0NVC)
London · Delayed Price · Currency is GBP · Price in DKK 371.20
-4.55 (-1.21%)
At close: Sep 23, 2026
LON:0NVC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 368.25 | 370.80 | 363.20 | 370.70 | 370.70 | 0.76% | 16,175 |
| Aug 21, 2026 | 368.30 | 371.10 | 367.40 | 367.90 | 367.90 | - | 63,938 |
| Aug 20, 2026 | 366.25 | 367.95 | 365.75 | 367.90 | 367.90 | 0.52% | 78,743 |
| Aug 19, 2026 | 369.80 | 371.00 | 364.70 | 366.00 | 366.00 | -1.00% | 127,167 |
| Aug 18, 2026 | 374.05 | 373.70 | 369.25 | 369.70 | 369.70 | -1.18% | 28,145 |
| Aug 17, 2026 | 373.45 | 375.75 | 372.60 | 374.10 | 374.10 | -0.05% | 40,093 |
| Aug 14, 2026 | 371.10 | 374.40 | 370.50 | 374.30 | 374.30 | 0.89% | 26,682 |
| 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 |