Skip to main content
Danske Bank A/S (DNKEY)
OTCMKTS · Delayed Price · Currency is USD
14.46
-0.12 (-0.82%)
Nov 21, 2024, 9:57 AM EST

Danske Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202414.4514.5814.4214.5814.580.48%12,753
Nov 19, 202414.5514.6714.4514.5114.51-2.22%67,256
Nov 18, 202414.8414.8614.6114.8414.843.06%45,312
Nov 15, 202414.5014.6514.3814.4014.40-0.66%35,796
Nov 14, 202414.5514.6714.4114.5014.500.38%29,408
Nov 13, 202414.2914.4614.2714.4414.440.56%33,478
Nov 12, 202414.4014.4014.1714.3614.36-3.23%71,050
Nov 11, 202414.8314.8614.7014.8414.840.27%26,081
Nov 8, 202414.8514.9014.7114.8014.80-3.14%34,390
Nov 7, 202415.3115.3115.0515.2815.281.63%25,509
Nov 6, 202415.0715.0914.9315.0415.04-2.41%10,357
Nov 5, 202415.2115.4715.2115.4115.411.97%22,969
Nov 4, 202415.2515.3515.1115.1115.11-0.20%32,189
Nov 1, 202415.1915.3015.1215.1415.142.09%15,437
Oct 31, 202414.6914.8414.6014.8314.832.84%35,760
Oct 30, 202414.2814.4914.2614.4214.421.05%21,733
Oct 29, 202414.0014.4314.0014.2714.27-1.04%33,599
Oct 28, 202414.4514.6214.4214.4214.420.63%27,978
Oct 25, 202414.5114.5614.3314.3314.33-0.90%15,475
Oct 24, 202414.5414.6314.4214.4614.46-0.82%42,637
Oct 23, 202414.6414.7514.5014.5814.580.69%16,852
Oct 22, 202414.4914.6014.4814.4814.48-0.49%27,211
Oct 21, 202414.5514.5814.4314.5514.55-0.98%25,010
Oct 18, 202414.6414.7614.6314.7014.70-0.64%10,696
Oct 17, 202414.7714.8314.5614.7914.791.02%41,906
Oct 16, 202414.5714.6414.4714.6414.641.46%12,973
Oct 15, 202414.6214.7114.4314.4314.43-0.35%27,505
Oct 14, 202414.5714.6914.4814.4814.48-1.84%30,758
Oct 11, 202414.5714.7614.5314.7514.751.88%15,339
Oct 10, 202414.6114.6114.4514.4814.480.21%30,137
Oct 9, 202414.4914.5314.3414.4514.45-0.82%27,934
Oct 8, 202414.6014.6114.4314.5714.571.89%40,529
Oct 7, 202414.4614.5014.2814.3014.300.70%53,881
Oct 4, 202414.2014.2014.0614.2014.20-1.73%28,538
Oct 3, 202414.2714.4714.2214.4514.45-1.30%12,866
Oct 2, 202414.6914.7414.6414.6414.64-0.54%15,006
Oct 1, 202414.6714.7214.4514.7214.72-1.98%16,545
Sep 30, 202415.1015.1915.0115.0215.02-0.35%13,746
Sep 27, 202415.0315.2915.0315.0715.07-2.21%8,729
Sep 26, 202415.2215.4215.1915.4115.411.12%9,494
Sep 25, 202415.2415.2515.0915.2415.24-0.59%7,644
Sep 24, 202415.2315.3315.1515.3315.330.49%8,664
Sep 23, 202415.1715.3415.1715.2615.26-0.94%16,444
Sep 20, 202415.3615.4215.3315.4015.40-1.35%9,177
Sep 19, 202415.4315.6115.3315.6115.611.89%4,502
Sep 18, 202415.2515.5015.2515.3215.32-0.39%14,359
Sep 17, 202415.3015.3815.2915.3815.38-0.16%15,415
Sep 16, 202415.3315.4115.3315.4115.411.22%10,336
Sep 13, 202415.2915.4015.2215.2215.22-0.26%8,830
Sep 12, 202415.0915.3215.0915.2615.261.13%13,397
Sep 11, 202415.2115.2115.0415.0915.09-0.92%23,912
Sep 10, 202415.2515.2615.1515.2315.23-0.20%20,780
Sep 9, 202415.3915.4315.2615.2615.26-1.80%6,839
Sep 6, 202415.5615.6315.3115.5415.540.19%9,893
Sep 5, 202415.6215.6615.4815.5115.51-1.40%10,643
Sep 4, 202415.6315.7615.5215.7315.730.96%15,486
Sep 3, 202415.5515.5815.3715.5815.58-0.89%5,114
Aug 30, 202415.6415.7215.5415.7215.72-0.13%16,758
Aug 29, 202415.6415.7415.5515.7415.741.31%80,721
Aug 28, 202415.3615.5815.3615.5415.540.26%11,664
Aug 27, 202415.3615.5615.3615.5015.50-0.28%6,452
Aug 26, 202415.4615.5615.4315.5415.540.58%29,556
Aug 23, 202415.4415.6015.4215.4515.451.51%16,334
Aug 22, 202415.2115.3515.2115.2215.22-0.46%19,674
Aug 21, 202415.2415.2915.1515.2915.290.07%9,597
Aug 20, 202415.2415.4415.2415.2815.28-0.23%213,805
Aug 19, 202415.2515.3815.2515.3215.320.49%17,995
Aug 16, 202415.1415.2715.1415.2415.241.20%10,549
Aug 15, 202415.0315.2315.0315.0615.060.60%13,213
Aug 14, 202414.8914.9714.7914.9714.971.37%23,930
Aug 13, 202414.6514.8014.6014.7714.770.94%59,235
Aug 12, 202414.5514.7214.5514.6314.630.45%259,572
Aug 9, 202414.4714.5814.4714.5614.560.14%15,331
Aug 8, 202414.4514.5814.4514.5414.54-0.05%47,349
Aug 7, 202414.4114.6014.3314.5514.552.33%40,752
Aug 6, 202414.0914.3514.0914.2214.22-1.87%48,513
Aug 5, 202414.2414.4914.2014.4914.49-1.43%33,192
Aug 2, 202414.7314.7614.5614.7014.70-1.77%17,881
Aug 1, 202415.0715.0714.9214.9714.97-2.89%10,108
Jul 31, 202415.3615.4715.3515.4115.410.13%63,953
Jul 30, 202415.3615.4315.2815.3915.390.46%17,162
Jul 29, 202415.2315.3615.1915.3215.32-3.04%19,642
Jul 26, 202415.7415.8215.7315.8015.26-0.44%14,442
Jul 25, 202415.7015.8715.6715.8715.33-1.93%16,011
Jul 24, 202415.7716.2315.7716.1815.630.26%9,992
Jul 23, 202416.0016.1415.8016.1415.59-0.19%9,500
Jul 22, 202415.6616.1715.3916.1715.622.54%15,120
Jul 19, 202415.7015.7715.6215.7715.237.50%13,746
Jul 18, 202414.6914.7014.4714.6714.17-0.81%38,061
Jul 17, 202414.6414.7914.6114.7914.280.82%30,343
Jul 16, 202414.6514.7114.5914.6714.17-1.48%685,726
Jul 15, 202414.9214.9214.8114.8914.38-1.59%8,811
Jul 12, 202415.1115.1415.0615.1314.610.33%13,654
Jul 11, 202414.9915.0914.9715.0814.561.34%16,505
Jul 10, 202414.9314.9914.8814.8814.370.20%6,376
Jul 9, 202414.7714.8514.7114.8514.34-1.20%25,370
Jul 8, 202414.9615.0314.8415.0314.521.14%9,884
Jul 5, 202415.0015.0014.8614.8614.35-0.67%21,846
Jul 3, 202414.9614.9814.7914.9614.45-0.13%4,834
Jul 2, 202414.8715.0314.8614.9814.47-0.95%55,721