Danske Bank A/S (DNKEY)
OTCMKTS · Delayed Price · Currency is USD
20.14
-0.10 (-0.49%)
Jul 30, 2025, 1:15 PM EDT
Danske Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 20.35 | 20.41 | 20.23 | 20.29 | 20.29 | -0.27% | 21,794 |
| Jul 28, 2025 | 20.50 | 20.50 | 20.18 | 20.34 | 20.34 | -0.83% | 22,740 |
| Jul 25, 2025 | 20.43 | 20.70 | 20.41 | 20.51 | 20.51 | -0.19% | 13,120 |
| Jul 24, 2025 | 20.60 | 20.71 | 20.52 | 20.55 | 20.55 | -0.63% | 22,317 |
| Jul 23, 2025 | 20.26 | 20.68 | 20.26 | 20.68 | 20.68 | 2.63% | 30,790 |
| Jul 22, 2025 | 20.02 | 20.26 | 20.02 | 20.15 | 20.15 | 0.90% | 38,946 |
| Jul 21, 2025 | 19.92 | 20.04 | 19.91 | 19.97 | 19.97 | 0.55% | 40,152 |
| Jul 18, 2025 | 20.17 | 20.17 | 19.83 | 19.86 | 19.86 | 0.02% | 22,563 |
| Jul 17, 2025 | 19.76 | 20.04 | 19.68 | 19.86 | 19.86 | -0.44% | 20,061 |
| Jul 16, 2025 | 20.00 | 20.05 | 19.84 | 19.95 | 19.95 | -0.08% | 24,152 |
| Jul 15, 2025 | 20.00 | 20.01 | 19.92 | 19.96 | 19.96 | -2.49% | 27,384 |
| Jul 14, 2025 | 20.28 | 20.47 | 20.25 | 20.47 | 20.47 | - | 33,329 |
| Jul 11, 2025 | 20.61 | 20.67 | 20.41 | 20.47 | 20.47 | -1.64% | 12,415 |
| Jul 10, 2025 | 20.84 | 21.04 | 20.79 | 20.81 | 20.81 | -0.33% | 35,525 |
| Jul 9, 2025 | 20.73 | 20.91 | 20.69 | 20.88 | 20.88 | 1.83% | 18,609 |
| 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 |