Danske Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.56	40.56	40.56	40.56	-	0.65%	-
Dec 4, 2025	40.08	40.59	39.85	40.30	40.30	0.45%	2
Dec 3, 2025	40.38	40.55	40.12	40.12	40.12	-0.89%	-
Dec 2, 2025	39.95	40.48	39.95	40.48	40.48	1.68%	-
Dec 1, 2025	39.90	39.90	39.38	39.81	39.81	0.38%	-
Nov 28, 2025	39.67	39.67	39.64	39.66	39.66	-0.20%	-
Nov 27, 2025	39.43	39.74	39.43	39.74	39.74	0.40%	-
Nov 26, 2025	39.32	39.68	39.32	39.58	39.58	1.07%	-
Nov 25, 2025	38.84	39.21	38.84	39.16	39.16	1.29%	-
Nov 24, 2025	38.85	38.91	38.66	38.66	38.66	0.99%	-
Nov 21, 2025	38.08	38.39	38.08	38.28	38.28	-0.57%	-
Nov 20, 2025	38.68	38.68	38.50	38.50	38.50	0.79%	-
Nov 19, 2025	37.88	38.23	37.88	38.20	38.20	0.03%	145
Nov 18, 2025	38.83	38.83	38.19	38.19	38.19	-3.10%	-
Nov 17, 2025	39.53	39.53	39.29	39.41	39.41	-0.25%	-
Nov 14, 2025	39.90	39.90	39.51	39.51	39.51	-1.81%	-
Nov 13, 2025	40.61	40.61	40.24	40.24	40.24	-0.67%	-
Nov 12, 2025	40.02	40.51	40.02	40.51	40.51	1.76%	-
Nov 11, 2025	39.36	39.88	39.36	39.81	39.81	1.50%	-
Nov 10, 2025	39.20	39.41	39.20	39.22	39.22	0.23%	-
Nov 7, 2025	39.42	39.42	39.09	39.13	39.13	-0.25%	-
Nov 6, 2025	38.96	39.62	38.96	39.23	39.23	0.95%	20
Nov 5, 2025	38.78	39.04	38.78	38.86	38.86	0.26%	-
Nov 4, 2025	38.52	38.95	38.52	38.76	38.76	-0.21%	-
Nov 3, 2025	38.86	38.91	38.70	38.84	38.84	0.21%	-
Oct 31, 2025	38.53	38.76	38.25	38.76	38.76	3.00%	-
Oct 30, 2025	37.38	37.63	37.38	37.63	37.63	0.51%	-
Oct 29, 2025	37.35	37.58	37.35	37.44	37.44	0.78%	-
Oct 28, 2025	36.86	37.15	36.86	37.15	37.15	0.73%	-
Oct 27, 2025	36.54	36.88	36.54	36.88	36.88	1.01%	-
Oct 24, 2025	36.35	36.51	36.32	36.51	36.51	-0.60%	-
Oct 23, 2025	36.45	36.73	36.45	36.73	36.73	0.41%	-
Oct 22, 2025	36.52	36.78	36.52	36.58	36.58	-0.30%	-
Oct 21, 2025	36.76	36.76	36.53	36.69	36.69	0.47%	-
Oct 20, 2025	37.16	37.16	36.52	36.52	36.52	0.14%	-
Oct 17, 2025	36.12	36.57	35.94	36.47	36.47	-0.38%	-
Oct 16, 2025	36.86	36.86	36.61	36.61	36.61	0.25%	-
Oct 15, 2025	36.28	36.94	36.28	36.52	36.52	0.38%	10
Oct 14, 2025	36.17	36.38	36.05	36.38	36.38	-0.16%	-
Oct 13, 2025	36.49	36.63	36.39	36.44	36.44	-0.95%	-
Oct 10, 2025	36.94	37.09	36.72	36.79	36.79	1.55%	-
Oct 9, 2025	36.59	36.59	36.17	36.23	36.23	-0.79%	-
Oct 8, 2025	36.11	36.52	36.11	36.52	36.52	1.47%	-
Oct 7, 2025	36.29	36.29	35.99	35.99	35.99	-0.72%	274
Oct 6, 2025	36.08	36.33	36.08	36.25	36.25	0.25%	-
Oct 3, 2025	36.19	36.27	36.13	36.16	36.16	1.57%	-
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%	-