Danske Bank A/S (DNKEY)
OTCMKTS · Delayed Price · Currency is USD
20.90
-0.28 (-1.30%)
Oct 9, 2025, 3:38 PM EDT
Danske Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 21.00 | 21.06 | 20.85 | 20.90 | - | -1.30% | 528 |
| 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 |
| Oct 6, 2025 | 21.25 | 21.38 | 21.25 | 21.30 | 21.30 | 0.09% | 14,620 |
| Oct 3, 2025 | 21.26 | 21.50 | 21.23 | 21.28 | 21.28 | 1.70% | 14,372 |
| Oct 2, 2025 | 21.19 | 21.19 | 20.81 | 20.93 | 20.93 | -3.26% | 33,746 |
| Oct 1, 2025 | 21.52 | 21.70 | 21.52 | 21.63 | 21.63 | 0.89% | 21,303 |
| Sep 30, 2025 | 21.33 | 21.44 | 21.30 | 21.44 | 21.44 | -0.33% | 26,966 |
| Sep 29, 2025 | 21.51 | 21.52 | 21.43 | 21.51 | 21.51 | -0.88% | 11,997 |
| Sep 26, 2025 | 21.53 | 21.70 | 21.50 | 21.70 | 21.70 | 2.31% | 20,321 |
| Sep 25, 2025 | 21.15 | 21.28 | 21.11 | 21.21 | 21.21 | 0.05% | 20,530 |
| Sep 24, 2025 | 21.39 | 21.39 | 21.20 | 21.20 | 21.20 | -2.48% | 17,173 |
| Sep 23, 2025 | 21.65 | 21.93 | 21.46 | 21.74 | 21.74 | 2.55% | 910,018 |
| Sep 22, 2025 | 21.11 | 21.24 | 21.00 | 21.20 | 21.20 | 0.28% | 14,271 |
| Sep 19, 2025 | 21.13 | 21.20 | 21.11 | 21.14 | 21.14 | 0.71% | 21,673 |
| Sep 18, 2025 | 20.91 | 21.06 | 20.91 | 20.99 | 20.99 | 0.29% | 18,166 |
| Sep 17, 2025 | 21.08 | 21.14 | 20.88 | 20.93 | 20.93 | -0.21% | 17,857 |
| Sep 16, 2025 | 20.99 | 21.02 | 20.89 | 20.97 | 20.97 | -0.55% | 24,424 |
| Sep 15, 2025 | 21.00 | 21.12 | 21.00 | 21.09 | 21.09 | 1.40% | 21,879 |
| Sep 12, 2025 | 20.68 | 20.82 | 20.65 | 20.80 | 20.80 | 0.53% | 25,244 |
| Sep 11, 2025 | 20.65 | 20.69 | 20.60 | 20.69 | 20.69 | 0.28% | 25,148 |
| Sep 10, 2025 | 20.60 | 20.73 | 20.60 | 20.63 | 20.63 | 0.85% | 12,816 |
| Sep 9, 2025 | 20.42 | 20.80 | 20.38 | 20.46 | 20.46 | -0.05% | 218,685 |
| Sep 8, 2025 | 20.54 | 20.56 | 20.43 | 20.47 | 20.47 | 0.69% | 21,686 |
| Sep 5, 2025 | 20.48 | 20.48 | 20.32 | 20.33 | 20.33 | -0.78% | 16,541 |
| Sep 4, 2025 | 20.38 | 20.53 | 20.38 | 20.49 | 20.49 | 1.24% | 21,155 |
| Sep 3, 2025 | 20.24 | 20.30 | 20.19 | 20.24 | 20.24 | 0.15% | 39,618 |
| Sep 2, 2025 | 20.29 | 20.42 | 20.16 | 20.21 | 20.21 | -1.68% | 48,047 |
| Aug 29, 2025 | 20.51 | 20.58 | 20.51 | 20.56 | 20.56 | -0.36% | 52,699 |
| Aug 28, 2025 | 20.49 | 20.64 | 20.46 | 20.63 | 20.63 | 0.10% | 32,232 |
| Aug 27, 2025 | 20.44 | 20.62 | 20.39 | 20.61 | 20.61 | -2.55% | 14,069 |
| Aug 26, 2025 | 21.02 | 21.33 | 20.99 | 21.15 | 21.15 | -0.80% | 24,429 |
| Aug 25, 2025 | 21.53 | 21.91 | 21.28 | 21.32 | 21.32 | -1.36% | 10,703 |
| Aug 22, 2025 | 21.41 | 21.64 | 21.41 | 21.61 | 21.61 | 0.81% | 8,085 |
| Aug 21, 2025 | 21.36 | 21.45 | 21.34 | 21.44 | 21.44 | 0.66% | 68,688 |
| Aug 20, 2025 | 21.25 | 21.30 | 21.21 | 21.30 | 21.30 | 0.66% | 30,601 |
| Aug 19, 2025 | 21.26 | 21.33 | 21.13 | 21.16 | 21.16 | 0.76% | 37,759 |
| Aug 18, 2025 | 20.98 | 21.00 | 20.88 | 21.00 | 21.00 | -1.55% | 33,909 |
| Aug 15, 2025 | 21.41 | 21.59 | 21.28 | 21.33 | 21.33 | -0.05% | 172,346 |
| Aug 14, 2025 | 21.32 | 21.38 | 21.29 | 21.34 | 21.34 | 0.21% | 29,484 |
| Aug 13, 2025 | 21.28 | 21.31 | 21.27 | 21.30 | 21.30 | 0.46% | 8,995 |
| Aug 12, 2025 | 20.97 | 21.21 | 20.97 | 21.20 | 21.20 | 2.31% | 12,343 |
| Aug 11, 2025 | 20.63 | 20.76 | 20.60 | 20.72 | 20.72 | 0.10% | 18,424 |
| Aug 8, 2025 | 20.63 | 20.74 | 20.58 | 20.70 | 20.70 | 0.98% | 76,632 |
| Aug 7, 2025 | 20.59 | 20.59 | 20.45 | 20.50 | 20.50 | 0.29% | 83,633 |
| Aug 6, 2025 | 20.37 | 20.44 | 20.37 | 20.44 | 20.44 | 1.89% | 17,318 |
| Aug 5, 2025 | 20.16 | 20.16 | 19.98 | 20.06 | 20.06 | -0.79% | 73,332 |
| Aug 4, 2025 | 20.01 | 20.24 | 19.98 | 20.22 | 20.22 | 1.92% | 98,872 |
| Aug 1, 2025 | 19.85 | 19.88 | 19.72 | 19.84 | 19.84 | -0.50% | 51,904 |
| Jul 31, 2025 | 20.02 | 20.08 | 19.90 | 19.94 | 19.94 | -0.60% | 42,808 |