Skip to main content
Danske Bank A/S (DNKEY)
OTCMKTS · Delayed Price · Currency is USD
16.55
-0.09 (-0.54%)
Feb 21, 2025, 3:00 PM EST

Danske Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.5816.6716.5016.5516.55-0.54%31,577
Feb 20, 202516.6016.6916.5116.6416.640.06%39,391
Feb 19, 202516.6116.8516.5516.6316.63-0.54%23,228
Feb 18, 202516.5916.7516.5316.7216.721.85%120,336
Feb 14, 202516.4016.4616.1616.4216.421.28%13,035
Feb 13, 202516.0716.2616.0716.2116.21-1.00%28,517
Feb 12, 202516.2516.4716.1116.3716.370.64%20,762
Feb 11, 202516.1016.2716.1016.2716.270.56%34,485
Feb 10, 202516.1816.3216.0516.1816.18-1.76%33,994
Feb 7, 202516.4616.5316.2316.4716.476.88%52,996
Feb 6, 202515.1715.4115.0715.4115.413.01%28,373
Feb 5, 202514.9015.0914.7614.9614.961.08%32,784
Feb 4, 202514.7214.9714.7114.8014.800.95%69,393
Feb 3, 202514.5514.7414.4814.6614.66-2.46%37,540
Jan 31, 202515.0615.1314.9515.0315.03-1.89%193,702
Jan 30, 202515.2615.3515.1215.3215.32-0.20%28,089
Jan 29, 202515.3515.4215.2415.3515.351.12%24,192
Jan 28, 202515.2415.3515.1115.1815.18-0.52%42,596
Jan 27, 202515.1915.2615.1315.2615.260.22%140,991
Jan 24, 202515.2215.2515.1015.2315.230.05%30,910
Jan 23, 202514.9615.2514.9615.2215.221.26%78,131
Jan 22, 202515.2015.2414.9915.0315.030.07%88,071
Jan 21, 202514.8615.0214.8615.0215.022.95%26,015
Jan 17, 202514.4714.7614.4714.5914.59-1.49%15,521
Jan 16, 202514.6714.8614.6714.8114.81-0.66%54,244
Jan 15, 202514.8214.9914.7914.9114.911.27%32,160
Jan 14, 202514.6614.8014.5714.7214.722.09%44,751
Jan 13, 202514.4814.6914.3814.4214.420.64%23,345
Jan 10, 202514.2514.4614.2214.3314.33-0.35%30,762
Jan 8, 202514.2414.4014.2414.3814.38-0.90%26,898
Jan 7, 202514.6314.8514.5014.5114.511.33%43,276
Jan 6, 202514.2014.3714.2014.3214.320.63%44,692
Jan 3, 202514.0414.2313.9714.2314.231.50%34,945
Jan 2, 202514.0514.1113.9314.0214.02-0.92%25,050
Dec 31, 202414.0214.3613.9314.1514.15-1.57%15,187
Dec 30, 202414.2614.4114.1714.3814.380.52%36,023
Dec 27, 202414.3514.5314.2614.3014.301.85%43,484
Dec 26, 202414.0214.2013.8714.0414.040.21%53,309
Dec 24, 202414.3014.3014.0114.0114.010.07%18,636
Dec 23, 202414.0114.0313.8414.0014.001.89%144,406
Dec 20, 202413.7313.8613.5013.7413.74-1.51%108,929
Dec 19, 202414.0814.1013.9513.9513.95-4.45%100,924
Dec 18, 202414.8114.9014.4614.6014.14-0.82%24,509
Dec 17, 202414.6614.9314.5314.7214.25-2.26%35,056
Dec 16, 202414.9415.0614.6815.0614.58-0.05%28,161
Dec 13, 202414.9615.0914.6415.0714.591.80%19,764
Dec 12, 202414.9016.0114.8014.8014.33-3.65%36,565
Dec 11, 202414.9715.5814.8515.3614.87-0.32%20,188
Dec 10, 202414.7515.4214.6115.4114.923.35%44,134
Dec 9, 202414.6314.9714.3714.9114.440.07%39,512
Dec 6, 202414.8114.9014.6714.9014.43-0.13%25,772
Dec 5, 202414.7714.9214.7714.9214.452.33%38,570
Dec 4, 202414.5514.7714.5514.5814.121.74%61,926
Dec 3, 202414.4514.6114.2614.3313.88-0.42%24,697
Dec 2, 202414.3814.4114.2314.3913.93-0.07%52,338
Nov 29, 202414.2014.5014.2014.4013.942.49%11,572
Nov 27, 202413.9814.0513.9314.0513.610.04%22,157
Nov 26, 202414.0514.1013.9114.0513.600.18%28,790
Nov 25, 202414.1314.2213.9214.0213.58-0.78%35,905
Nov 22, 202414.1514.2313.9414.1313.68-1.40%17,814
Nov 21, 202414.4614.4814.3014.3313.88-1.71%24,804
Nov 20, 202414.4514.5814.4214.5814.120.48%12,753
Nov 19, 202414.5514.6714.4514.5114.05-2.22%67,256
Nov 18, 202414.8414.8614.6114.8414.373.06%45,312
Nov 15, 202414.5014.6514.3814.4013.94-0.66%35,796
Nov 14, 202414.5514.6714.4114.5014.040.38%29,408
Nov 13, 202414.2914.4614.2714.4413.980.56%33,478
Nov 12, 202414.4014.4014.1714.3613.91-3.23%71,050
Nov 11, 202414.8314.8614.7014.8414.370.27%26,081
Nov 8, 202414.8514.9014.7114.8014.33-3.14%34,390
Nov 7, 202415.3115.3115.0515.2814.801.63%25,509
Nov 6, 202415.0715.0914.9315.0414.56-2.41%10,357
Nov 5, 202415.2115.4715.2115.4114.921.97%22,969
Nov 4, 202415.2515.3515.1115.1114.63-0.20%32,189
Nov 1, 202415.1915.3015.1215.1414.662.09%15,437
Oct 31, 202414.6914.8414.6014.8314.362.84%35,760
Oct 30, 202414.2814.4914.2614.4213.961.05%21,733
Oct 29, 202414.0014.4314.0014.2713.82-1.04%33,599
Oct 28, 202414.4514.6214.4214.4213.960.63%27,978
Oct 25, 202414.5114.5614.3314.3313.88-0.90%15,475
Oct 24, 202414.5414.6314.4214.4614.00-0.82%42,637
Oct 23, 202414.6414.7514.5014.5814.120.69%16,852
Oct 22, 202414.4914.6014.4814.4814.02-0.49%27,211
Oct 21, 202414.5514.5814.4314.5514.09-0.98%25,010
Oct 18, 202414.6414.7614.6314.7014.23-0.64%10,696
Oct 17, 202414.7714.8314.5614.7914.321.02%41,906
Oct 16, 202414.5714.6414.4714.6414.181.46%12,973
Oct 15, 202414.6214.7114.4314.4313.97-0.35%27,505
Oct 14, 202414.5714.6914.4814.4814.02-1.84%30,758
Oct 11, 202414.5714.7614.5314.7514.281.88%15,339
Oct 10, 202414.6114.6114.4514.4814.020.21%30,137
Oct 9, 202414.4914.5314.3414.4513.99-0.82%27,934
Oct 8, 202414.6014.6114.4314.5714.111.89%40,529
Oct 7, 202414.4614.5014.2814.3013.850.70%53,881
Oct 4, 202414.2014.2014.0614.2013.75-1.73%28,538
Oct 3, 202414.2714.4714.2214.4513.99-1.30%12,866
Oct 2, 202414.6914.7414.6414.6414.18-0.54%15,006
Oct 1, 202414.6714.7214.4514.7214.25-1.98%16,545
Sep 30, 202415.1015.1915.0115.0214.54-0.35%13,746
Sep 27, 202415.0315.2915.0315.0714.59-2.21%8,729