Danske Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	21.41	21.59	21.28	21.33	21.33	-0.05%	172,346
Aug 14, 2025	21.32	21.38	21.29	21.34	21.34	0.21%	29,484
Aug 13, 2025	21.28	21.31	21.27	21.30	21.30	0.46%	8,995
Aug 12, 2025	20.97	21.21	20.97	21.20	21.20	2.31%	12,343
Aug 11, 2025	20.63	20.76	20.60	20.72	20.72	0.10%	18,424
Aug 8, 2025	20.63	20.74	20.58	20.70	20.70	0.98%	76,632
Aug 7, 2025	20.59	20.59	20.45	20.50	20.50	0.29%	83,633
Aug 6, 2025	20.37	20.44	20.37	20.44	20.44	1.89%	17,318
Aug 5, 2025	20.16	20.16	19.98	20.06	20.06	-0.79%	73,332
Aug 4, 2025	20.01	20.24	19.98	20.22	20.22	1.92%	98,872
Aug 1, 2025	19.85	19.88	19.72	19.84	19.84	-0.50%	51,904
Jul 31, 2025	20.02	20.08	19.90	19.94	19.94	-0.60%	42,808
Jul 30, 2025	20.22	20.37	19.98	20.06	20.06	-1.11%	19,744
Jul 29, 2025	20.35	20.41	20.23	20.29	20.29	-0.27%	21,794
Jul 28, 2025	20.50	20.50	20.18	20.34	20.34	-0.83%	22,740
Jul 25, 2025	20.43	20.70	20.41	20.51	20.51	-0.19%	13,120
Jul 24, 2025	20.60	20.71	20.52	20.55	20.55	-0.63%	22,317
Jul 23, 2025	20.26	20.68	20.26	20.68	20.68	2.63%	30,790
Jul 22, 2025	20.02	20.26	20.02	20.15	20.15	0.90%	38,946
Jul 21, 2025	19.92	20.04	19.91	19.97	19.97	0.55%	40,152
Jul 18, 2025	20.17	20.17	19.83	19.86	19.86	0.02%	22,563
Jul 17, 2025	19.76	20.04	19.68	19.86	19.86	-0.44%	20,061
Jul 16, 2025	20.00	20.05	19.84	19.95	19.95	-0.08%	24,152
Jul 15, 2025	20.00	20.01	19.92	19.96	19.96	-2.49%	27,384
Jul 14, 2025	20.28	20.47	20.25	20.47	20.47	-	33,329
Jul 11, 2025	20.61	20.67	20.41	20.47	20.47	-1.64%	12,415
Jul 10, 2025	20.84	21.04	20.79	20.81	20.81	-0.33%	35,525
Jul 9, 2025	20.73	20.91	20.69	20.88	20.88	1.83%	18,609
Jul 8, 2025	20.44	20.72	20.44	20.50	20.50	-0.13%	13,420
Jul 7, 2025	20.59	20.82	20.46	20.53	20.53	-0.87%	15,643
Jul 3, 2025	20.51	20.72	20.51	20.71	20.71	1.27%	9,777
Jul 2, 2025	20.26	20.49	20.22	20.45	20.45	0.44%	15,749
Jul 1, 2025	20.53	20.53	20.19	20.36	20.36	-0.15%	19,030
Jun 30, 2025	20.35	20.49	20.28	20.39	20.39	-0.78%	21,041
Jun 27, 2025	20.36	20.69	20.36	20.55	20.55	1.43%	15,063
Jun 26, 2025	20.08	20.42	20.03	20.26	20.26	-0.27%	19,878
Jun 25, 2025	20.43	20.45	20.09	20.32	20.32	0.87%	15,213
Jun 24, 2025	20.16	20.47	20.08	20.14	20.14	2.70%	19,187
Jun 23, 2025	19.52	19.86	19.37	19.61	19.61	-0.36%	16,360
Jun 20, 2025	19.78	20.04	19.68	19.68	19.68	-	14,405
Jun 18, 2025	19.70	19.98	19.68	19.68	19.68	-0.35%	25,008
Jun 17, 2025	20.05	20.08	19.71	19.75	19.75	-3.57%	22,642
Jun 16, 2025	20.32	20.49	20.10	20.48	20.48	3.28%	11,480
Jun 13, 2025	19.89	20.09	19.79	19.83	19.83	-1.96%	23,159
Jun 12, 2025	20.23	20.35	20.16	20.23	20.23	0.82%	25,064
Jun 11, 2025	19.96	20.36	19.92	20.06	20.06	1.40%	24,794
Jun 10, 2025	20.06	20.06	19.71	19.78	19.78	-0.50%	15,746
Jun 9, 2025	20.10	20.44	19.86	19.88	19.88	-0.24%	16,245
Jun 6, 2025	19.86	19.96	19.86	19.93	19.93	0.93%	14,170
Jun 5, 2025	19.88	19.99	19.70	19.75	19.75	0.19%	87,400