Danske Bank A/S (VIE:DANS)
Austria · Delayed Price · Currency is EUR 34.17
-0.75 (-2.15%)
At close: Aug 1, 2025, 5:30 PM CET
Danske Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 34.70 | 34.88 | 34.58 | 34.88 | - | 2.08% | - |
| Aug 1, 2025 | 34.36 | 34.45 | 34.17 | 34.17 | - | -2.15% | - |
| Jul 31, 2025 | 34.98 | 35.06 | 34.92 | 34.92 | - | -0.40% | - |
| Jul 30, 2025 | 35.00 | 35.30 | 35.00 | 35.06 | - | 0.31% | - |
| Jul 29, 2025 | 35.18 | 35.18 | 34.95 | 34.95 | - | 0.37% | 1,000 |
| Jul 28, 2025 | 35.00 | 35.15 | 34.82 | 34.82 | - | - | - |
| Jul 25, 2025 | 34.82 | 34.96 | 34.81 | 34.82 | - | -0.34% | - |
| Jul 24, 2025 | 34.94 | 35.17 | 34.94 | 34.94 | - | 1.19% | - |
| Jul 23, 2025 | 34.60 | 34.65 | 34.47 | 34.53 | - | 0.79% | - |
| Jul 22, 2025 | 34.46 | 34.46 | 34.26 | 34.26 | - | 0.32% | - |
| Jul 21, 2025 | 34.09 | 34.15 | 34.03 | 34.15 | - | -0.09% | - |
| Jul 18, 2025 | 33.81 | 34.18 | 33.81 | 34.18 | - | -0.12% | - |
| Jul 17, 2025 | 34.29 | 34.29 | 33.96 | 34.22 | - | 0.12% | - |
| Jul 16, 2025 | 34.39 | 34.62 | 34.18 | 34.18 | - | 0.03% | - |
| Jul 15, 2025 | 34.84 | 34.84 | 34.17 | 34.17 | - | -1.89% | - |
| Jul 14, 2025 | 34.69 | 34.83 | 34.56 | 34.83 | - | -0.26% | - |
| Jul 11, 2025 | 35.57 | 35.57 | 34.85 | 34.92 | - | -1.74% | - |
| Jul 10, 2025 | 35.42 | 35.58 | 35.42 | 35.54 | - | 0.82% | - |
| Jul 9, 2025 | 35.10 | 35.32 | 35.10 | 35.25 | - | 1.06% | - |
| Jul 8, 2025 | 34.86 | 34.98 | 34.86 | 34.88 | - | -0.57% | - |
| Jul 7, 2025 | 34.73 | 35.08 | 34.73 | 35.08 | - | 1.71% | - |
| Jul 4, 2025 | 34.63 | 34.63 | 34.44 | 34.49 | - | -0.92% | - |
| Jul 3, 2025 | 34.50 | 34.81 | 34.50 | 34.81 | - | 1.02% | - |
| Jul 2, 2025 | 34.90 | 34.90 | 34.45 | 34.46 | - | 0.61% | - |
| Jul 1, 2025 | 34.74 | 34.74 | 34.25 | 34.25 | - | -0.95% | - |
| Jun 30, 2025 | 34.80 | 34.80 | 34.48 | 34.58 | - | -0.66% | - |
| Jun 27, 2025 | 34.46 | 34.81 | 34.46 | 34.81 | - | 1.87% | 10 |
| Jun 26, 2025 | 34.69 | 34.69 | 34.17 | 34.17 | - | -1.16% | 10 |
| Jun 25, 2025 | 34.69 | 34.69 | 34.51 | 34.57 | - | 0.03% | - |
| Jun 24, 2025 | 34.29 | 34.77 | 34.29 | 34.56 | - | 2.19% | 10 |
| Jun 23, 2025 | 33.94 | 34.18 | 33.82 | 33.82 | - | -0.91% | 10 |
| Jun 20, 2025 | 34.14 | 34.34 | 34.13 | 34.13 | - | 0.15% | - |
| Jun 19, 2025 | 34.12 | 34.22 | 34.08 | 34.08 | - | -0.67% | - |
| Jun 18, 2025 | 34.38 | 34.50 | 34.21 | 34.31 | - | -0.41% | - |
| Jun 17, 2025 | 34.79 | 34.79 | 34.45 | 34.45 | - | -1.15% | - |
| Jun 16, 2025 | 34.67 | 34.99 | 34.67 | 34.85 | - | 1.40% | - |
| Jun 13, 2025 | 34.36 | 34.43 | 34.28 | 34.37 | - | -1.24% | - |
| Jun 12, 2025 | 34.77 | 34.80 | 34.59 | 34.80 | - | -0.14% | - |
| Jun 11, 2025 | 34.74 | 34.85 | 34.74 | 34.85 | - | 0.81% | - |
| Jun 10, 2025 | 35.22 | 35.22 | 34.57 | 34.57 | - | -0.72% | 145 |
| Jun 9, 2025 | 34.87 | 34.89 | 34.82 | 34.82 | - | -0.17% | - |
| Jun 6, 2025 | 34.63 | 34.88 | 34.63 | 34.88 | - | 1.07% | - |
| Jun 5, 2025 | 34.31 | 34.51 | 34.15 | 34.51 | - | 0.17% | - |
| Jun 4, 2025 | 34.64 | 34.64 | 34.20 | 34.45 | - | 0.32% | - |
| Jun 3, 2025 | 34.84 | 34.84 | 34.34 | 34.34 | - | -1.38% | - |
| Jun 2, 2025 | 34.14 | 34.82 | 34.14 | 34.82 | - | 2.23% | - |
| May 30, 2025 | 34.33 | 34.33 | 34.06 | 34.06 | - | -0.38% | - |
| May 29, 2025 | 34.17 | 34.47 | 34.17 | 34.19 | - | 1.76% | - |
| May 28, 2025 | 34.05 | 34.05 | 33.48 | 33.60 | - | -1.00% | - |
| May 27, 2025 | 34.22 | 34.22 | 33.94 | 33.94 | - | -0.38% | - |