Danske Bank A/S (DNKEY)
OTCMKTS
· Delayed Price · Currency is USD
16.95
-0.47 (-2.70%)
Mar 28, 2025, 4:00 PM EST
Danske Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.93 | 17.00 | 16.86 | 16.95 | 16.95 | -2.70% | 31,994 |
| Mar 27, 2025 | 17.22 | 17.42 | 17.20 | 17.42 | 17.42 | 0.14% | 24,219 |
| Mar 26, 2025 | 17.50 | 17.61 | 17.27 | 17.40 | 17.40 | 0.32% | 59,595 |
| Mar 25, 2025 | 17.32 | 17.51 | 17.31 | 17.34 | 17.34 | 2.85% | 24,188 |
| Mar 24, 2025 | 16.94 | 17.01 | 16.75 | 16.86 | 16.86 | -5.86% | 25,709 |
| Mar 21, 2025 | 17.81 | 17.99 | 17.74 | 17.91 | 16.85 | 0.28% | 36,767 |
| Mar 20, 2025 | 17.67 | 17.89 | 17.59 | 17.86 | 16.80 | -0.56% | 24,348 |
| Mar 19, 2025 | 17.95 | 18.20 | 17.94 | 17.96 | 16.90 | 0.56% | 17,122 |
| Mar 18, 2025 | 17.85 | 17.92 | 17.80 | 17.86 | 16.80 | 0.06% | 34,582 |
| Mar 17, 2025 | 17.50 | 17.87 | 17.50 | 17.85 | 16.79 | 0.37% | 19,965 |
| Mar 14, 2025 | 17.51 | 17.81 | 17.40 | 17.78 | 16.73 | 3.04% | 13,092 |
| Mar 13, 2025 | 17.26 | 17.41 | 17.20 | 17.26 | 16.24 | -2.45% | 26,423 |
| Mar 12, 2025 | 17.30 | 17.69 | 17.19 | 17.69 | 16.64 | 2.81% | 54,313 |
| Mar 11, 2025 | 17.09 | 17.30 | 17.01 | 17.21 | 16.19 | 0.82% | 31,460 |
| Mar 10, 2025 | 17.05 | 17.18 | 17.05 | 17.07 | 16.06 | -3.07% | 33,404 |
| Mar 7, 2025 | 17.50 | 17.65 | 17.27 | 17.61 | 16.57 | 0.76% | 40,537 |
| Mar 6, 2025 | 17.70 | 17.85 | 17.42 | 17.48 | 16.44 | -0.50% | 17,730 |
| Mar 5, 2025 | 17.33 | 17.62 | 17.33 | 17.57 | 16.52 | 3.69% | 18,484 |
| Mar 4, 2025 | 16.58 | 17.10 | 16.56 | 16.94 | 15.94 | -0.06% | 39,047 |
| Mar 3, 2025 | 17.13 | 17.14 | 16.90 | 16.95 | 15.95 | -0.18% | 47,947 |
| Feb 28, 2025 | 16.86 | 16.99 | 16.73 | 16.98 | 15.97 | 0.30% | 72,760 |
| Feb 27, 2025 | 17.09 | 17.18 | 16.93 | 16.93 | 15.93 | -1.05% | 10,471 |
| Feb 26, 2025 | 17.23 | 17.29 | 17.11 | 17.11 | 16.10 | 0.94% | 16,900 |
| Feb 25, 2025 | 16.74 | 17.02 | 16.69 | 16.95 | 15.95 | 2.91% | 79,806 |
| Feb 24, 2025 | 16.50 | 16.61 | 16.44 | 16.47 | 15.49 | -0.48% | 21,978 |
| Feb 21, 2025 | 16.58 | 16.67 | 16.50 | 16.55 | 15.57 | -0.54% | 31,577 |
| Feb 20, 2025 | 16.60 | 16.69 | 16.51 | 16.64 | 15.65 | 0.06% | 39,391 |
| Feb 19, 2025 | 16.61 | 16.85 | 16.55 | 16.63 | 15.64 | -0.54% | 23,228 |
| Feb 18, 2025 | 16.59 | 16.75 | 16.53 | 16.72 | 15.73 | 1.85% | 120,336 |
| Feb 14, 2025 | 16.40 | 16.46 | 16.16 | 16.42 | 15.44 | 1.28% | 13,035 |
| Feb 13, 2025 | 16.07 | 16.26 | 16.07 | 16.21 | 15.25 | -1.00% | 28,517 |
| Feb 12, 2025 | 16.25 | 16.47 | 16.11 | 16.37 | 15.40 | 0.64% | 20,762 |
| Feb 11, 2025 | 16.10 | 16.27 | 16.10 | 16.27 | 15.31 | 0.56% | 34,485 |
| Feb 10, 2025 | 16.18 | 16.32 | 16.05 | 16.18 | 15.22 | -1.76% | 33,994 |
| Feb 7, 2025 | 16.46 | 16.53 | 16.23 | 16.47 | 15.49 | 6.88% | 52,996 |
| Feb 6, 2025 | 15.17 | 15.41 | 15.07 | 15.41 | 14.50 | 3.01% | 28,373 |
| Feb 5, 2025 | 14.90 | 15.09 | 14.76 | 14.96 | 14.07 | 1.08% | 32,784 |
| Feb 4, 2025 | 14.72 | 14.97 | 14.71 | 14.80 | 13.92 | 0.95% | 69,393 |
| Feb 3, 2025 | 14.55 | 14.74 | 14.48 | 14.66 | 13.79 | -2.46% | 37,540 |
| Jan 31, 2025 | 15.06 | 15.13 | 14.95 | 15.03 | 14.14 | -1.89% | 193,702 |
| Jan 30, 2025 | 15.26 | 15.35 | 15.12 | 15.32 | 14.41 | -0.20% | 28,089 |
| Jan 29, 2025 | 15.35 | 15.42 | 15.24 | 15.35 | 14.44 | 1.12% | 24,192 |
| Jan 28, 2025 | 15.24 | 15.35 | 15.11 | 15.18 | 14.28 | -0.52% | 42,596 |
| Jan 27, 2025 | 15.19 | 15.26 | 15.13 | 15.26 | 14.36 | 0.22% | 140,991 |
| Jan 24, 2025 | 15.22 | 15.25 | 15.10 | 15.23 | 14.32 | 0.05% | 30,910 |
| Jan 23, 2025 | 14.96 | 15.25 | 14.96 | 15.22 | 14.32 | 1.26% | 78,131 |
| Jan 22, 2025 | 15.20 | 15.24 | 14.99 | 15.03 | 14.14 | 0.07% | 88,071 |
| Jan 21, 2025 | 14.86 | 15.02 | 14.86 | 15.02 | 14.13 | 2.95% | 26,015 |
| Jan 17, 2025 | 14.47 | 14.76 | 14.47 | 14.59 | 13.73 | -1.49% | 15,521 |
| Jan 16, 2025 | 14.67 | 14.86 | 14.67 | 14.81 | 13.93 | -0.66% | 54,244 |