Danske Bank A/S (DNKEY)
OTCMKTS · Delayed Price · Currency is USD
25.89
+0.16 (0.62%)
At close: May 8, 2026
DNKEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 25.92 | 26.30 | 25.51 | 25.89 | 25.89 | 0.62% | 49,267 |
| May 7, 2026 | 26.33 | 26.45 | 25.73 | 25.73 | 25.73 | -3.88% | 81,190 |
| May 6, 2026 | 26.32 | 26.95 | 25.83 | 26.77 | 26.77 | 3.88% | 28,678 |
| May 5, 2026 | 25.56 | 25.77 | 25.54 | 25.77 | 25.77 | 2.08% | 43,157 |
| May 4, 2026 | 25.45 | 25.53 | 24.83 | 25.25 | 25.25 | -0.91% | 31,895 |
| May 1, 2026 | 25.31 | 25.80 | 25.14 | 25.48 | 25.48 | -1.31% | 31,607 |
| Apr 30, 2026 | 25.45 | 25.88 | 25.33 | 25.82 | 25.82 | 0.23% | 32,411 |
| Apr 29, 2026 | 25.76 | 25.83 | 25.61 | 25.76 | 25.76 | 0.80% | 74,127 |
| Apr 28, 2026 | 25.42 | 25.60 | 25.15 | 25.55 | 25.55 | 0.67% | 40,655 |
| Apr 27, 2026 | 25.31 | 25.48 | 25.28 | 25.38 | 25.38 | 0.40% | 49,288 |
| Apr 24, 2026 | 25.18 | 25.38 | 25.10 | 25.28 | 25.28 | 0.64% | 39,660 |
| Apr 23, 2026 | 25.44 | 25.46 | 24.91 | 25.12 | 25.12 | -2.26% | 67,436 |
| Apr 22, 2026 | 25.78 | 25.86 | 25.61 | 25.70 | 25.70 | -0.39% | 69,250 |
| Apr 21, 2026 | 26.01 | 26.25 | 25.75 | 25.80 | 25.80 | -2.01% | 55,748 |
| Apr 20, 2026 | 26.24 | 26.33 | 26.08 | 26.33 | 26.33 | -0.04% | 29,865 |
| Apr 17, 2026 | 26.63 | 26.63 | 26.19 | 26.34 | 26.34 | 1.19% | 38,278 |
| Apr 16, 2026 | 26.08 | 26.24 | 26.03 | 26.03 | 26.03 | -1.29% | 29,613 |
| Apr 15, 2026 | 26.39 | 26.63 | 26.31 | 26.37 | 26.37 | -0.75% | 28,637 |
| Apr 14, 2026 | 26.71 | 26.71 | 26.35 | 26.57 | 26.57 | 1.53% | 24,144 |
| Apr 13, 2026 | 25.68 | 26.17 | 25.32 | 26.17 | 26.17 | 1.75% | 54,885 |
| Apr 10, 2026 | 25.64 | 25.82 | 25.59 | 25.72 | 25.72 | 0.52% | 38,669 |
| Apr 9, 2026 | 25.42 | 25.72 | 25.28 | 25.59 | 25.59 | 2.96% | 54,433 |
| Apr 8, 2026 | 25.22 | 25.22 | 24.76 | 24.85 | 24.85 | 1.47% | 63,930 |
| Apr 7, 2026 | 24.58 | 24.58 | 24.05 | 24.49 | 24.49 | -1.73% | 83,069 |
| Apr 6, 2026 | 24.57 | 25.50 | 24.40 | 24.92 | 24.92 | 0.81% | 82,079 |
| Apr 2, 2026 | 24.14 | 24.89 | 24.13 | 24.72 | 24.72 | -0.12% | 78,170 |
| Apr 1, 2026 | 24.85 | 24.86 | 24.66 | 24.75 | 24.75 | 1.08% | 52,404 |
| Mar 31, 2026 | 24.03 | 24.55 | 24.03 | 24.49 | 24.49 | 4.42% | 52,174 |
| 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 | 23.52 | -0.58% | 75,343 |
| Mar 26, 2026 | 24.68 | 25.07 | 24.68 | 24.90 | 23.65 | -0.50% | 50,539 |
| Mar 25, 2026 | 25.07 | 25.35 | 24.60 | 25.03 | 23.77 | 1.89% | 47,934 |
| Mar 24, 2026 | 24.21 | 24.76 | 24.19 | 24.56 | 23.33 | -0.73% | 65,709 |
| Mar 23, 2026 | 24.44 | 25.05 | 24.44 | 24.74 | 23.50 | 3.04% | 65,814 |
| Mar 20, 2026 | 24.73 | 24.73 | 23.93 | 24.01 | 22.81 | -3.46% | 65,296 |
| Mar 19, 2026 | 24.34 | 25.03 | 24.34 | 24.87 | 23.62 | -0.60% | 56,036 |
| Mar 18, 2026 | 25.08 | 25.42 | 25.02 | 25.02 | 23.77 | -0.16% | 50,365 |
| Mar 17, 2026 | 24.90 | 25.12 | 24.90 | 25.06 | 23.80 | 0.64% | 65,839 |
| Mar 16, 2026 | 24.66 | 25.01 | 24.64 | 24.90 | 23.65 | 2.81% | 71,665 |
| Mar 13, 2026 | 24.51 | 24.59 | 24.13 | 24.22 | 23.01 | -1.14% | 47,946 |
| Mar 12, 2026 | 24.63 | 24.65 | 24.28 | 24.50 | 23.27 | -2.85% | 109,641 |
| Mar 11, 2026 | 25.02 | 25.25 | 24.97 | 25.22 | 23.96 | 0.12% | 34,642 |
| Mar 10, 2026 | 25.31 | 25.60 | 25.07 | 25.19 | 23.93 | -0.40% | 76,876 |
| Mar 9, 2026 | 24.41 | 25.31 | 24.15 | 25.29 | 24.02 | 2.00% | 92,362 |
| Mar 6, 2026 | 24.31 | 24.87 | 24.31 | 24.80 | 23.55 | -1.33% | 67,890 |
| Mar 5, 2026 | 25.27 | 25.40 | 24.90 | 25.13 | 23.87 | -1.57% | 61,881 |
| Mar 4, 2026 | 25.27 | 25.56 | 25.22 | 25.53 | 24.25 | 2.32% | 51,826 |
| Mar 3, 2026 | 24.28 | 25.08 | 24.25 | 24.95 | 23.70 | -2.27% | 68,228 |
| Mar 2, 2026 | 25.21 | 25.63 | 25.21 | 25.53 | 24.25 | -2.15% | 53,522 |
| Feb 27, 2026 | 26.10 | 26.35 | 25.87 | 26.09 | 24.78 | -1.10% | 46,845 |