Danske Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	22.32	22.40	22.16	22.27	22.27	0.41%	51,887
Nov 21, 2025	22.10	22.21	21.95	22.18	22.18	1.23%	73,941
Nov 20, 2025	22.35	22.35	21.91	21.91	21.91	-0.72%	137,959
Nov 19, 2025	22.13	22.15	22.03	22.07	22.07	-0.85%	81,592
Nov 18, 2025	22.22	22.30	22.09	22.26	22.26	-1.72%	53,938
Nov 17, 2025	22.84	22.86	22.61	22.65	22.65	-1.56%	18,321
Nov 14, 2025	22.97	23.26	22.94	23.01	23.01	-1.58%	21,727
Nov 13, 2025	23.31	23.54	23.31	23.38	23.38	-0.93%	35,213
Nov 12, 2025	23.38	23.69	23.38	23.60	23.60	1.51%	17,799
Nov 11, 2025	23.14	23.38	23.11	23.25	23.25	1.66%	13,942
Nov 10, 2025	22.72	22.87	22.72	22.87	22.87	0.35%	22,838
Nov 7, 2025	22.61	22.79	22.59	22.79	22.79	0.15%	24,576
Nov 6, 2025	22.68	22.80	22.65	22.76	22.76	1.18%	25,784
Nov 5, 2025	22.45	22.50	22.36	22.49	22.49	0.67%	19,680
Nov 4, 2025	22.37	22.38	22.27	22.34	22.34	-1.11%	39,744
Nov 3, 2025	22.48	22.84	22.46	22.59	22.59	0.62%	19,882
Oct 31, 2025	22.11	22.52	22.05	22.45	22.45	3.03%	29,687
Oct 30, 2025	21.78	22.01	21.73	21.79	21.79	0.37%	23,722
Oct 29, 2025	21.84	22.11	21.71	21.71	21.71	-0.02%	24,732
Oct 28, 2025	21.69	21.76	21.68	21.72	21.72	1.05%	18,464
Oct 27, 2025	21.41	21.56	21.41	21.49	21.49	1.08%	32,316
Oct 24, 2025	21.17	21.28	21.12	21.26	21.26	-0.75%	44,994
Oct 23, 2025	21.32	21.43	21.31	21.42	21.42	0.85%	23,292
Oct 22, 2025	21.28	21.32	21.15	21.24	21.24	-0.33%	21,712
Oct 21, 2025	21.27	21.38	21.22	21.31	21.31	-0.14%	34,909
Oct 20, 2025	21.39	21.39	21.29	21.34	21.34	-0.37%	35,131
Oct 17, 2025	21.36	21.49	21.35	21.42	21.42	0.47%	16,301
Oct 16, 2025	21.35	21.50	21.24	21.32	21.32	0.42%	25,076
Oct 15, 2025	21.35	21.36	21.10	21.23	21.23	-0.38%	17,053
Oct 14, 2025	21.01	21.37	21.00	21.31	21.31	0.61%	67,540
Oct 13, 2025	21.08	21.19	21.08	21.18	21.18	-0.56%	15,034
Oct 10, 2025	21.54	21.54	21.27	21.30	21.30	1.77%	24,131
Oct 9, 2025	21.00	21.06	20.85	20.93	20.93	-1.18%	35,507
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