Danske Bank A/S (VIE:DANS)
Austria · Delayed Price · Currency is EUR 34.68
-0.04 (-0.12%)
At close: Sep 3, 2025
Danske Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 34.73 | 34.83 | 34.68 | 34.78 | - | 0.17% | - |
| Sep 2, 2025 | 35.40 | 35.40 | 34.72 | 34.72 | - | -1.87% | - |
| Sep 1, 2025 | 35.20 | 35.38 | 35.16 | 35.38 | - | 0.63% | - |
| Aug 29, 2025 | 34.91 | 35.16 | 34.89 | 35.16 | - | -0.40% | - |
| Aug 28, 2025 | 35.54 | 35.54 | 35.05 | 35.30 | - | -0.48% | 300 |
| Aug 27, 2025 | 36.25 | 36.25 | 35.27 | 35.47 | - | -2.12% | - |
| Aug 26, 2025 | 36.16 | 36.24 | 35.96 | 36.24 | - | -1.44% | - |
| Aug 25, 2025 | 36.72 | 36.94 | 36.72 | 36.77 | - | -0.38% | - |
| Aug 22, 2025 | 36.71 | 36.97 | 36.71 | 36.91 | - | -0.05% | - |
| Aug 21, 2025 | 36.44 | 36.93 | 36.44 | 36.93 | - | 1.07% | 80 |
| Aug 20, 2025 | 36.32 | 36.54 | 36.27 | 36.54 | - | 0.16% | - |
| Aug 19, 2025 | 36.03 | 36.55 | 36.03 | 36.48 | - | 1.42% | - |
| Aug 18, 2025 | 36.59 | 36.59 | 35.95 | 35.97 | - | -3.54% | - |
| Aug 15, 2025 | 36.74 | 37.29 | 36.53 | 37.29 | - | 1.72% | - |
| Aug 14, 2025 | 36.54 | 36.77 | 36.54 | 36.66 | - | 0.63% | - |
| Aug 13, 2025 | 36.42 | 36.54 | 36.27 | 36.43 | - | 0.39% | - |
| Aug 12, 2025 | 36.01 | 36.29 | 35.77 | 36.29 | - | 1.54% | - |
| Aug 11, 2025 | 35.79 | 35.79 | 35.54 | 35.74 | - | 0.53% | - |
| Aug 8, 2025 | 35.38 | 35.63 | 35.38 | 35.55 | - | 0.65% | - |
| Aug 7, 2025 | 35.01 | 35.33 | 35.01 | 35.32 | - | 0.83% | - |
| Aug 6, 2025 | 35.03 | 35.09 | 34.97 | 35.03 | - | 0.81% | - |
| Aug 5, 2025 | 35.11 | 35.11 | 34.75 | 34.75 | - | -0.37% | - |
| 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 |