Danske Bank A/S (DNKEY)
OTCMKTS
· Delayed Price · Currency is USD
20.79
+0.28 (1.37%)
Jul 9, 2025, 11:46 AM EDT
Danske Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 20.44 | 20.72 | 20.44 | 20.50 | 20.50 | -0.13% | 13,420 |
| Jul 7, 2025 | 20.59 | 20.82 | 20.46 | 20.53 | 20.53 | -0.87% | 15,643 |
| Jul 3, 2025 | 20.51 | 20.72 | 20.51 | 20.71 | 20.71 | 1.27% | 9,777 |
| Jul 2, 2025 | 20.26 | 20.49 | 20.22 | 20.45 | 20.45 | 0.44% | 15,749 |
| Jul 1, 2025 | 20.53 | 20.53 | 20.19 | 20.36 | 20.36 | -0.15% | 19,030 |
| Jun 30, 2025 | 20.35 | 20.49 | 20.28 | 20.39 | 20.39 | -0.78% | 21,041 |
| Jun 27, 2025 | 20.36 | 20.69 | 20.36 | 20.55 | 20.55 | 1.43% | 15,063 |
| Jun 26, 2025 | 20.08 | 20.42 | 20.03 | 20.26 | 20.26 | -0.27% | 19,878 |
| Jun 25, 2025 | 20.43 | 20.45 | 20.09 | 20.32 | 20.32 | 0.87% | 15,213 |
| Jun 24, 2025 | 20.16 | 20.47 | 20.08 | 20.14 | 20.14 | 2.70% | 19,187 |
| Jun 23, 2025 | 19.52 | 19.86 | 19.37 | 19.61 | 19.61 | -0.36% | 16,360 |
| Jun 20, 2025 | 19.78 | 20.04 | 19.68 | 19.68 | 19.68 | - | 14,405 |
| Jun 18, 2025 | 19.70 | 19.98 | 19.68 | 19.68 | 19.68 | -0.35% | 25,008 |
| Jun 17, 2025 | 20.05 | 20.08 | 19.71 | 19.75 | 19.75 | -3.57% | 22,642 |
| Jun 16, 2025 | 20.32 | 20.49 | 20.10 | 20.48 | 20.48 | 3.28% | 11,480 |
| Jun 13, 2025 | 19.89 | 20.09 | 19.79 | 19.83 | 19.83 | -1.96% | 23,159 |
| Jun 12, 2025 | 20.23 | 20.35 | 20.16 | 20.23 | 20.23 | 0.82% | 25,064 |
| Jun 11, 2025 | 19.96 | 20.36 | 19.92 | 20.06 | 20.06 | 1.40% | 24,794 |
| Jun 10, 2025 | 20.06 | 20.06 | 19.71 | 19.78 | 19.78 | -0.50% | 15,746 |
| Jun 9, 2025 | 20.10 | 20.44 | 19.86 | 19.88 | 19.88 | -0.24% | 16,245 |
| Jun 6, 2025 | 19.86 | 19.96 | 19.86 | 19.93 | 19.93 | 0.93% | 14,170 |
| Jun 5, 2025 | 19.88 | 19.99 | 19.70 | 19.75 | 19.75 | 0.19% | 87,400 |
| Jun 4, 2025 | 19.60 | 19.93 | 19.60 | 19.71 | 19.71 | 0.61% | 23,069 |
| Jun 3, 2025 | 19.70 | 19.81 | 19.53 | 19.59 | 19.59 | -2.10% | 25,363 |
| Jun 2, 2025 | 19.56 | 20.04 | 19.56 | 20.01 | 20.01 | 4.49% | 33,941 |
| May 30, 2025 | 19.00 | 19.25 | 19.00 | 19.15 | 19.15 | -0.05% | 35,218 |
| May 29, 2025 | 19.15 | 19.50 | 19.08 | 19.16 | 19.16 | 0.42% | 20,820 |
| May 28, 2025 | 19.00 | 19.15 | 18.93 | 19.08 | 19.08 | -1.25% | 23,843 |
| May 27, 2025 | 19.36 | 19.44 | 19.24 | 19.32 | 19.32 | -0.20% | 20,622 |
| May 23, 2025 | 19.10 | 19.39 | 19.10 | 19.36 | 19.36 | 0.31% | 57,491 |
| May 22, 2025 | 19.21 | 19.40 | 19.21 | 19.30 | 19.30 | -1.66% | 23,137 |
| May 21, 2025 | 19.56 | 19.80 | 19.39 | 19.63 | 19.63 | 0.13% | 13,278 |
| May 20, 2025 | 19.48 | 19.62 | 19.35 | 19.60 | 19.60 | 1.66% | 40,583 |
| May 19, 2025 | 19.07 | 19.44 | 19.07 | 19.28 | 19.28 | 1.58% | 29,927 |
| May 16, 2025 | 18.90 | 19.11 | 18.86 | 18.98 | 18.98 | -0.86% | 47,023 |
| May 15, 2025 | 19.16 | 19.27 | 19.01 | 19.15 | 19.15 | 2.54% | 16,669 |
| May 14, 2025 | 18.71 | 18.85 | 18.62 | 18.67 | 18.67 | - | 24,372 |
| May 13, 2025 | 18.69 | 18.80 | 18.55 | 18.67 | 18.67 | 0.54% | 56,226 |
| May 12, 2025 | 18.58 | 18.70 | 18.49 | 18.57 | 18.57 | -0.11% | 26,954 |
| May 9, 2025 | 18.54 | 18.85 | 18.53 | 18.59 | 18.59 | -0.32% | 16,983 |
| May 8, 2025 | 18.59 | 18.83 | 18.53 | 18.65 | 18.65 | 0.59% | 21,592 |
| May 7, 2025 | 18.51 | 18.76 | 18.47 | 18.54 | 18.54 | 1.37% | 19,346 |
| May 6, 2025 | 18.37 | 18.49 | 18.20 | 18.29 | 18.29 | -1.08% | 16,967 |
| May 5, 2025 | 18.42 | 18.55 | 18.42 | 18.49 | 18.49 | -0.59% | 21,198 |
| May 2, 2025 | 18.44 | 18.66 | 18.43 | 18.60 | 18.60 | 7.02% | 36,937 |
| May 1, 2025 | 17.85 | 17.90 | 17.05 | 17.38 | 17.38 | -1.97% | 30,060 |
| Apr 30, 2025 | 17.46 | 17.75 | 17.43 | 17.73 | 17.73 | 1.20% | 22,591 |
| Apr 29, 2025 | 17.43 | 17.52 | 17.39 | 17.52 | 17.52 | 1.74% | 26,295 |
| Apr 28, 2025 | 17.10 | 17.32 | 17.10 | 17.22 | 17.22 | 1.39% | 42,030 |
| Apr 25, 2025 | 16.84 | 17.09 | 16.84 | 16.99 | 16.99 | 1.28% | 18,759 |