Danske Bank A/S (VIE:DANS)
Austria · Delayed Price · Currency is EUR 35.60
-1.20 (-3.26%)
At close: Oct 2, 2025
Danske Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 37.02 | 37.02 | 35.60 | 35.60 | 35.60 | -3.26% | 5 |
| Oct 1, 2025 | 36.38 | 36.80 | 36.38 | 36.80 | 36.80 | 1.29% | - |
| Sep 30, 2025 | 36.36 | 36.48 | 36.33 | 36.33 | 36.33 | -0.66% | - |
| Sep 29, 2025 | 36.76 | 36.76 | 36.57 | 36.57 | 36.57 | -0.84% | - |
| Sep 26, 2025 | 36.29 | 36.88 | 36.29 | 36.88 | 36.88 | 1.91% | - |
| Sep 25, 2025 | 36.10 | 36.19 | 36.10 | 36.19 | 36.19 | 0.08% | - |
| Sep 24, 2025 | 36.69 | 36.69 | 36.12 | 36.16 | 36.16 | -1.87% | - |
| Sep 23, 2025 | 36.44 | 36.85 | 36.33 | 36.85 | 36.85 | 2.59% | - |
| Sep 22, 2025 | 36.07 | 36.08 | 35.83 | 35.92 | 35.92 | -0.25% | - |
| Sep 19, 2025 | 35.78 | 36.16 | 35.78 | 36.01 | 36.01 | 0.78% | - |
| Sep 18, 2025 | 35.82 | 35.95 | 35.61 | 35.73 | 35.73 | 0.70% | - |
| Sep 17, 2025 | 35.52 | 35.63 | 35.48 | 35.48 | 35.48 | 0.28% | - |
| Sep 16, 2025 | 35.80 | 35.82 | 35.38 | 35.38 | 35.38 | -1.42% | - |
| Sep 15, 2025 | 35.63 | 35.89 | 35.63 | 35.89 | 35.89 | 1.33% | - |
| Sep 12, 2025 | 35.40 | 35.42 | 35.23 | 35.42 | 35.42 | 0.62% | - |
| Sep 11, 2025 | 35.22 | 35.39 | 35.20 | 35.20 | 35.20 | -0.37% | - |
| Sep 10, 2025 | 35.23 | 35.33 | 35.14 | 35.33 | 35.33 | 0.91% | - |
| Sep 9, 2025 | 34.97 | 35.01 | 34.78 | 35.01 | 35.01 | 0.63% | - |
| Sep 8, 2025 | 34.89 | 35.05 | 34.60 | 34.79 | 34.79 | -0.03% | 80 |
| Sep 5, 2025 | 35.13 | 35.13 | 34.80 | 34.80 | 34.80 | -1.11% | - |
| Sep 4, 2025 | 34.80 | 35.19 | 34.80 | 35.19 | 35.19 | 1.18% | - |
| Sep 3, 2025 | 34.73 | 34.83 | 34.68 | 34.78 | 34.78 | 0.17% | - |
| Sep 2, 2025 | 35.40 | 35.40 | 34.72 | 34.72 | 34.72 | -1.87% | - |
| Sep 1, 2025 | 35.20 | 35.38 | 35.16 | 35.38 | 35.38 | 0.63% | - |
| Aug 29, 2025 | 34.91 | 35.16 | 34.89 | 35.16 | 35.16 | -0.40% | - |
| Aug 28, 2025 | 35.54 | 35.54 | 35.05 | 35.30 | 35.30 | -0.48% | 300 |
| Aug 27, 2025 | 36.25 | 36.25 | 35.27 | 35.47 | 35.47 | -2.12% | - |
| Aug 26, 2025 | 36.16 | 36.24 | 35.96 | 36.24 | 36.24 | -1.44% | - |
| Aug 25, 2025 | 36.72 | 36.94 | 36.72 | 36.77 | 36.77 | -0.38% | - |
| Aug 22, 2025 | 36.71 | 36.97 | 36.71 | 36.91 | 36.91 | -0.05% | - |
| Aug 21, 2025 | 36.44 | 36.93 | 36.44 | 36.93 | 36.93 | 1.07% | 80 |
| Aug 20, 2025 | 36.32 | 36.54 | 36.27 | 36.54 | 36.54 | 0.16% | - |
| Aug 19, 2025 | 36.03 | 36.55 | 36.03 | 36.48 | 36.48 | 1.42% | - |
| Aug 18, 2025 | 36.59 | 36.59 | 35.95 | 35.97 | 35.97 | -3.54% | - |
| Aug 15, 2025 | 36.74 | 37.29 | 36.53 | 37.29 | 37.29 | 1.72% | - |
| Aug 14, 2025 | 36.54 | 36.77 | 36.54 | 36.66 | 36.66 | 0.63% | - |
| Aug 13, 2025 | 36.42 | 36.54 | 36.27 | 36.43 | 36.43 | 0.39% | - |
| Aug 12, 2025 | 36.01 | 36.29 | 35.77 | 36.29 | 36.29 | 1.54% | - |
| Aug 11, 2025 | 35.79 | 35.79 | 35.54 | 35.74 | 35.74 | 0.53% | - |
| Aug 8, 2025 | 35.38 | 35.63 | 35.38 | 35.55 | 35.55 | 0.65% | - |
| Aug 7, 2025 | 35.01 | 35.33 | 35.01 | 35.32 | 35.32 | 0.83% | - |
| Aug 6, 2025 | 35.03 | 35.09 | 34.97 | 35.03 | 35.03 | 0.81% | - |
| Aug 5, 2025 | 35.11 | 35.11 | 34.75 | 34.75 | 34.75 | -0.37% | - |
| Aug 4, 2025 | 34.70 | 34.88 | 34.58 | 34.88 | 34.88 | 2.08% | - |
| Aug 1, 2025 | 34.36 | 34.45 | 34.17 | 34.17 | 34.17 | -2.15% | - |
| Jul 31, 2025 | 34.98 | 35.06 | 34.92 | 34.92 | 34.92 | -0.40% | - |
| Jul 30, 2025 | 35.00 | 35.30 | 35.00 | 35.06 | 35.06 | 0.31% | - |
| Jul 29, 2025 | 35.18 | 35.18 | 34.95 | 34.95 | 34.95 | 0.37% | 1,000 |
| Jul 28, 2025 | 35.00 | 35.15 | 34.82 | 34.82 | 34.82 | - | - |
| Jul 25, 2025 | 34.82 | 34.96 | 34.81 | 34.82 | 34.82 | -0.34% | - |