Danske Bank A/S (DNKEY)
OTCMKTS · Delayed Price · Currency is USD
23.45
-0.05 (-0.20%)
At close: Mar 30, 2026
DNKEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 23.47 | 23.65 | 23.12 | 23.45 | 23.45 | -5.27% | 85,759 |
| Mar 27, 2026 | 24.47 | 25.03 | 23.35 | 24.76 | 23.50 | -0.58% | 75,343 |
| Mar 26, 2026 | 24.68 | 25.07 | 24.68 | 24.90 | 23.63 | -0.50% | 50,539 |
| Mar 25, 2026 | 25.07 | 25.35 | 24.60 | 25.03 | 23.75 | 1.89% | 47,934 |
| Mar 24, 2026 | 24.21 | 24.76 | 24.19 | 24.56 | 23.31 | -0.73% | 65,709 |
| Mar 23, 2026 | 24.44 | 25.05 | 24.44 | 24.74 | 23.48 | 3.04% | 65,814 |
| Mar 20, 2026 | 24.73 | 24.73 | 23.93 | 24.01 | 22.79 | -3.46% | 65,296 |
| Mar 19, 2026 | 24.34 | 25.03 | 24.34 | 24.87 | 23.61 | -0.60% | 56,036 |
| Mar 18, 2026 | 25.08 | 25.42 | 25.02 | 25.02 | 23.75 | -0.16% | 50,365 |
| Mar 17, 2026 | 24.90 | 25.12 | 24.90 | 25.06 | 23.79 | 0.64% | 65,839 |
| Mar 16, 2026 | 24.66 | 25.01 | 24.64 | 24.90 | 23.63 | 2.81% | 71,665 |
| Mar 13, 2026 | 24.51 | 24.59 | 24.13 | 24.22 | 22.99 | -1.14% | 47,946 |
| Mar 12, 2026 | 24.63 | 24.65 | 24.28 | 24.50 | 23.25 | -2.85% | 109,641 |
| Mar 11, 2026 | 25.02 | 25.25 | 24.97 | 25.22 | 23.94 | 0.12% | 34,642 |
| Mar 10, 2026 | 25.31 | 25.60 | 25.07 | 25.19 | 23.91 | -0.40% | 76,876 |
| Mar 9, 2026 | 24.41 | 25.31 | 24.15 | 25.29 | 24.00 | 2.00% | 92,362 |
| Mar 6, 2026 | 24.31 | 24.87 | 24.31 | 24.80 | 23.53 | -1.33% | 67,890 |
| Mar 5, 2026 | 25.27 | 25.40 | 24.90 | 25.13 | 23.85 | -1.57% | 61,881 |
| Mar 4, 2026 | 25.27 | 25.56 | 25.22 | 25.53 | 24.23 | 2.32% | 51,826 |
| Mar 3, 2026 | 24.28 | 25.08 | 24.25 | 24.95 | 23.68 | -2.27% | 68,228 |
| Mar 2, 2026 | 25.21 | 25.63 | 25.21 | 25.53 | 24.23 | -2.15% | 53,522 |
| Feb 27, 2026 | 26.10 | 26.35 | 25.87 | 26.09 | 24.76 | -1.10% | 46,845 |
| Feb 26, 2026 | 26.34 | 26.47 | 26.21 | 26.38 | 25.04 | -0.90% | 32,524 |
| Feb 25, 2026 | 26.37 | 26.76 | 26.37 | 26.62 | 25.27 | 0.72% | 83,463 |
| Feb 24, 2026 | 26.31 | 26.49 | 26.24 | 26.43 | 25.09 | -2.20% | 41,061 |
| Feb 23, 2026 | 27.13 | 27.38 | 26.90 | 27.03 | 25.65 | -1.08% | 23,978 |
| Feb 20, 2026 | 27.13 | 27.42 | 27.13 | 27.32 | 25.93 | 2.63% | 20,621 |
| Feb 19, 2026 | 26.45 | 26.63 | 26.45 | 26.62 | 25.27 | -0.67% | 98,336 |
| Feb 18, 2026 | 26.85 | 26.99 | 26.80 | 26.80 | 25.44 | -0.33% | 82,355 |
| Feb 17, 2026 | 26.55 | 26.89 | 26.52 | 26.89 | 25.52 | 3.62% | 66,803 |
| Feb 13, 2026 | 25.93 | 25.98 | 25.68 | 25.95 | 24.63 | -3.21% | 233,279 |
| Feb 12, 2026 | 27.27 | 27.27 | 26.72 | 26.81 | 25.45 | -1.18% | 37,397 |
| Feb 11, 2026 | 27.16 | 27.28 | 26.85 | 27.13 | 25.75 | -0.95% | 30,545 |
| Feb 10, 2026 | 27.61 | 27.61 | 27.33 | 27.39 | 26.00 | -0.18% | 25,513 |
| Feb 9, 2026 | 27.21 | 27.47 | 27.19 | 27.44 | 26.05 | 1.29% | 28,622 |
| Feb 6, 2026 | 26.70 | 27.09 | 26.69 | 27.09 | 25.71 | 3.36% | 37,452 |
| Feb 5, 2026 | 26.41 | 26.71 | 26.07 | 26.21 | 24.88 | 0.11% | 35,840 |
| Feb 4, 2026 | 26.42 | 26.49 | 26.18 | 26.18 | 24.85 | -0.15% | 24,132 |
| Feb 3, 2026 | 26.11 | 26.23 | 26.08 | 26.22 | 24.89 | 0.46% | 15,774 |
| Feb 2, 2026 | 25.90 | 26.10 | 25.90 | 26.10 | 24.77 | 2.31% | 25,927 |
| Jan 30, 2026 | 25.77 | 25.82 | 25.51 | 25.51 | 24.21 | -0.78% | 14,855 |
| Jan 29, 2026 | 25.87 | 25.91 | 25.46 | 25.71 | 24.40 | 0.35% | 57,633 |
| Jan 28, 2026 | 25.83 | 25.83 | 25.57 | 25.62 | 24.32 | -2.72% | 192,462 |
| Jan 27, 2026 | 26.05 | 26.40 | 25.98 | 26.34 | 25.00 | 2.95% | 221,920 |
| Jan 26, 2026 | 25.59 | 25.71 | 25.57 | 25.58 | 24.28 | 1.19% | 14,426 |
| Jan 23, 2026 | 25.07 | 25.30 | 25.07 | 25.28 | 23.99 | -0.47% | 13,088 |
| Jan 22, 2026 | 25.28 | 25.43 | 25.28 | 25.40 | 24.11 | 2.79% | 29,032 |
| Jan 21, 2026 | 24.54 | 24.79 | 24.52 | 24.71 | 23.45 | 0.77% | 29,268 |
| Jan 20, 2026 | 24.36 | 24.69 | 24.35 | 24.52 | 23.27 | -2.54% | 61,748 |
| Jan 16, 2026 | 25.06 | 25.16 | 25.06 | 25.16 | 23.88 | 0.28% | 19,562 |