Danske Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.99	40.56	39.99	40.56	40.56	2.11%	100
Dec 4, 2025	39.78	39.78	39.72	39.72	39.72	-1.80%	1,055
Dec 3, 2025	40.19	40.50	40.19	40.45	40.45	0.12%	620
Dec 2, 2025	40.50	40.50	40.40	40.40	40.40	2.05%	226
Dec 1, 2025	39.76	39.77	39.59	39.59	39.59	-0.80%	533
Nov 28, 2025	39.91	39.91	39.91	39.91	39.91	0.08%	-
Nov 27, 2025	39.42	39.88	39.42	39.88	39.88	0.03%	750
Nov 26, 2025	39.28	39.87	39.28	39.87	39.87	3.91%	13
Nov 25, 2025	38.37	38.37	38.37	38.37	38.37	-1.39%	-
Nov 24, 2025	37.99	38.91	37.99	38.91	38.91	1.54%	500
Nov 21, 2025	38.32	38.32	38.32	38.32	38.32	-0.73%	-
Nov 20, 2025	38.15	38.60	38.15	38.60	38.60	1.18%	290
Nov 19, 2025	37.87	38.15	37.87	38.15	38.15	-0.10%	100
Nov 18, 2025	38.19	38.19	38.19	38.19	38.19	-3.37%	-
Nov 17, 2025	39.50	39.52	39.14	39.52	39.52	-0.45%	638
Nov 14, 2025	40.04	40.04	39.70	39.70	39.70	-1.78%	14
Nov 13, 2025	40.86	40.86	40.42	40.42	40.42	0.05%	23
Nov 12, 2025	39.49	40.40	39.49	40.40	40.40	3.56%	200
Nov 11, 2025	39.01	39.01	39.01	39.01	39.01	-1.24%	-
Nov 10, 2025	39.32	39.50	39.15	39.50	39.50	0.59%	55
Nov 7, 2025	38.93	39.27	38.93	39.27	39.27	1.97%	100
Nov 6, 2025	38.51	38.51	38.51	38.51	38.51	0.10%	-
Nov 5, 2025	38.47	38.47	38.47	38.47	38.47	-	-
Nov 4, 2025	38.47	38.47	38.47	38.47	38.47	-0.80%	-
Nov 3, 2025	38.46	38.78	38.46	38.78	38.78	3.91%	410
Oct 31, 2025	37.32	37.32	37.32	37.32	37.32	0.35%	-
Oct 30, 2025	37.19	37.19	37.19	37.19	37.19	-1.06%	-
Oct 29, 2025	36.91	37.59	36.91	37.59	37.59	0.35%	690
Oct 28, 2025	36.58	37.46	36.58	37.46	37.46	1.52%	1
Oct 27, 2025	36.18	36.90	36.18	36.90	36.90	1.07%	350
Oct 24, 2025	36.44	36.51	36.40	36.51	36.51	0.69%	1,160
Oct 23, 2025	36.26	36.26	36.26	36.26	36.26	-0.38%	-
Oct 22, 2025	36.40	36.40	36.40	36.40	36.40	0.47%	-
Oct 21, 2025	36.23	36.23	36.23	36.23	36.23	-0.28%	-
Oct 20, 2025	36.33	36.33	36.33	36.33	36.33	0.06%	-
Oct 17, 2025	36.31	36.31	36.31	36.31	36.31	0.36%	-
Oct 16, 2025	36.18	36.18	36.18	36.18	36.18	-1.74%	-
Oct 15, 2025	36.34	36.82	36.34	36.82	36.82	1.91%	5
Oct 14, 2025	36.13	36.13	36.13	36.13	36.13	-1.71%	-
Oct 13, 2025	36.73	36.76	36.73	36.76	36.76	2.28%	250
Oct 10, 2025	35.94	35.94	35.94	35.94	35.94	-0.25%	-
Oct 9, 2025	36.03	36.03	36.03	36.03	36.03	1.15%	-
Oct 8, 2025	35.62	35.62	35.62	35.62	35.62	-1.06%	-
Oct 7, 2025	36.00	36.00	36.00	36.00	36.00	-0.66%	-
Oct 6, 2025	35.88	36.24	35.88	36.24	36.24	1.74%	400
Oct 3, 2025	35.62	35.62	35.62	35.62	35.62	-1.30%	-
Oct 2, 2025	36.70	36.70	36.09	36.09	36.09	-1.39%	150
Oct 1, 2025	36.05	36.60	36.05	36.60	36.60	0.58%	4,143
Sep 30, 2025	36.32	36.39	36.32	36.39	36.39	-0.66%	100
Sep 29, 2025	36.63	36.63	36.63	36.63	36.63	1.69%	-