Danske Bank A/S (DNKEY)
OTCMKTS · Delayed Price · Currency is USD
24.10
+0.16 (0.67%)
Dec 15, 2025, 9:30 AM EST
Danske Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 24.23 | 24.29 | 24.16 | 24.24 | 24.24 | 0.58% | 17,500 |
| Dec 15, 2025 | 24.21 | 24.24 | 24.00 | 24.10 | 24.10 | 0.67% | 18,403 |
| Dec 12, 2025 | 24.18 | 24.18 | 23.82 | 23.94 | 23.94 | -2.37% | 100,335 |
| Dec 11, 2025 | 24.30 | 24.53 | 24.29 | 24.52 | 24.52 | 1.78% | 9,874 |
| Dec 10, 2025 | 23.85 | 24.16 | 23.85 | 24.09 | 24.09 | 2.82% | 13,098 |
| Dec 9, 2025 | 23.54 | 23.54 | 23.43 | 23.43 | 23.43 | -0.85% | 11,670 |
| Dec 8, 2025 | 23.63 | 23.89 | 23.59 | 23.63 | 23.63 | 0.55% | 15,223 |
| Dec 5, 2025 | 23.75 | 23.75 | 23.48 | 23.50 | 23.50 | 0.51% | 18,863 |
| Dec 4, 2025 | 23.32 | 23.49 | 23.32 | 23.38 | 23.38 | -0.26% | 9,104 |
| Dec 3, 2025 | 23.53 | 23.55 | 23.31 | 23.44 | 23.44 | -0.38% | 15,538 |
| Dec 2, 2025 | 23.40 | 23.55 | 23.36 | 23.53 | 23.53 | 1.91% | 20,836 |
| Dec 1, 2025 | 23.07 | 23.18 | 23.01 | 23.09 | 23.09 | 0.17% | 136,720 |
| Nov 28, 2025 | 22.97 | 23.06 | 22.96 | 23.05 | 23.05 | 0.09% | 17,182 |
| Nov 26, 2025 | 22.95 | 23.04 | 22.92 | 23.03 | 23.03 | 1.23% | 29,073 |
| Nov 25, 2025 | 22.70 | 22.86 | 22.62 | 22.75 | 22.75 | 2.16% | 25,089 |
| Nov 24, 2025 | 22.32 | 22.40 | 22.16 | 22.27 | 22.27 | 0.41% | 51,887 |
| Nov 21, 2025 | 22.10 | 22.21 | 21.95 | 22.18 | 22.18 | 1.23% | 73,941 |
| Nov 20, 2025 | 22.35 | 22.35 | 21.91 | 21.91 | 21.91 | -0.72% | 137,959 |
| Nov 19, 2025 | 22.13 | 22.15 | 22.03 | 22.07 | 22.07 | -0.85% | 81,592 |
| Nov 18, 2025 | 22.22 | 22.30 | 22.09 | 22.26 | 22.26 | -1.72% | 53,938 |
| Nov 17, 2025 | 22.84 | 22.86 | 22.61 | 22.65 | 22.65 | -1.56% | 18,321 |
| Nov 14, 2025 | 22.97 | 23.26 | 22.94 | 23.01 | 23.01 | -1.58% | 21,727 |
| Nov 13, 2025 | 23.31 | 23.54 | 23.31 | 23.38 | 23.38 | -0.93% | 35,213 |
| Nov 12, 2025 | 23.38 | 23.69 | 23.38 | 23.60 | 23.60 | 1.51% | 17,799 |
| Nov 11, 2025 | 23.14 | 23.38 | 23.11 | 23.25 | 23.25 | 1.66% | 13,942 |
| Nov 10, 2025 | 22.72 | 22.87 | 22.72 | 22.87 | 22.87 | 0.35% | 22,838 |
| Nov 7, 2025 | 22.61 | 22.79 | 22.59 | 22.79 | 22.79 | 0.15% | 24,576 |
| Nov 6, 2025 | 22.68 | 22.80 | 22.65 | 22.76 | 22.76 | 1.18% | 25,784 |
| Nov 5, 2025 | 22.45 | 22.50 | 22.36 | 22.49 | 22.49 | 0.67% | 19,680 |
| Nov 4, 2025 | 22.37 | 22.38 | 22.27 | 22.34 | 22.34 | -1.11% | 39,744 |
| Nov 3, 2025 | 22.48 | 22.84 | 22.46 | 22.59 | 22.59 | 0.62% | 19,882 |
| Oct 31, 2025 | 22.11 | 22.52 | 22.05 | 22.45 | 22.45 | 3.03% | 29,687 |
| Oct 30, 2025 | 21.78 | 22.01 | 21.73 | 21.79 | 21.79 | 0.37% | 23,722 |
| Oct 29, 2025 | 21.84 | 22.11 | 21.71 | 21.71 | 21.71 | -0.02% | 24,732 |
| Oct 28, 2025 | 21.69 | 21.76 | 21.68 | 21.72 | 21.72 | 1.05% | 18,464 |
| Oct 27, 2025 | 21.41 | 21.56 | 21.41 | 21.49 | 21.49 | 1.08% | 32,316 |
| Oct 24, 2025 | 21.17 | 21.28 | 21.12 | 21.26 | 21.26 | -0.75% | 44,994 |
| Oct 23, 2025 | 21.32 | 21.43 | 21.31 | 21.42 | 21.42 | 0.85% | 23,292 |
| Oct 22, 2025 | 21.28 | 21.32 | 21.15 | 21.24 | 21.24 | -0.33% | 21,712 |
| Oct 21, 2025 | 21.27 | 21.38 | 21.22 | 21.31 | 21.31 | -0.14% | 34,909 |
| Oct 20, 2025 | 21.39 | 21.39 | 21.29 | 21.34 | 21.34 | -0.37% | 35,131 |
| Oct 17, 2025 | 21.36 | 21.49 | 21.35 | 21.42 | 21.42 | 0.47% | 16,301 |
| Oct 16, 2025 | 21.35 | 21.50 | 21.24 | 21.32 | 21.32 | 0.42% | 25,076 |
| Oct 15, 2025 | 21.35 | 21.36 | 21.10 | 21.23 | 21.23 | -0.38% | 17,053 |
| Oct 14, 2025 | 21.01 | 21.37 | 21.00 | 21.31 | 21.31 | 0.61% | 67,540 |
| Oct 13, 2025 | 21.08 | 21.19 | 21.08 | 21.18 | 21.18 | -0.56% | 15,034 |
| Oct 10, 2025 | 21.54 | 21.54 | 21.27 | 21.30 | 21.30 | 1.77% | 24,131 |
| Oct 9, 2025 | 21.00 | 21.06 | 20.85 | 20.93 | 20.93 | -1.18% | 35,507 |
| Oct 8, 2025 | 21.15 | 21.29 | 21.13 | 21.18 | 21.18 | 1.10% | 14,971 |
| Oct 7, 2025 | 21.14 | 21.17 | 20.90 | 20.95 | 20.95 | -1.65% | 14,165 |