Skip to main content
Danske Andelskassers Bank A/S (CPH:DAB)
Denmark flag Denmark · Delayed Price · Currency is DKK
16.30
+0.10 (0.62%)
At close: Dec 5, 2025

Danske Andelskassers Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.0516.8015.9016.3016.300.62%14,556
Dec 4, 202516.4016.4015.8516.2016.20-1.22%13,354
Dec 3, 202515.7016.8015.4516.4016.404.46%14,813
Dec 2, 202515.6515.7515.4015.7015.700.32%17,346
Dec 1, 202515.3515.7015.3515.6515.652.29%11,404
Nov 28, 202515.5015.9015.0515.3015.30-3.16%33,260
Nov 27, 202516.0516.0515.5515.8015.80-1.25%34,582
Nov 26, 202516.1516.1516.0016.0016.00-23,913
Nov 25, 202516.3516.4015.8516.0016.00-2.14%26,412
Nov 24, 202516.9017.0016.2516.3516.35-3.54%39,453
Nov 21, 202516.6017.0016.6016.9516.950.59%7,933
Nov 20, 202517.2017.2016.8016.8516.85-1.17%12,032
Nov 19, 202517.0017.1016.9517.0517.050.59%5,735
Nov 18, 202517.0517.2016.7516.9516.95-1.45%10,286
Nov 17, 202517.0017.5017.0017.2017.20-20,361
Nov 14, 202517.0017.7516.6017.2017.20-19,231
Nov 13, 202517.2517.3516.9517.2017.20-1.99%15,820
Nov 12, 202516.8517.5516.8017.5517.554.46%17,998
Nov 11, 202516.6016.8016.5516.8016.800.60%6,712
Nov 10, 202516.6016.7516.3516.7016.701.21%9,770
Nov 7, 202516.6016.6516.3016.5016.50-13,482
Nov 6, 202516.7016.7016.5016.5016.50-2.08%14,523
Nov 5, 202516.9016.9516.6016.8516.85-0.30%11,241
Nov 4, 202516.9517.0016.6516.9016.90-19,965
Nov 3, 202516.2016.9016.1016.9016.903.36%23,187
Oct 31, 202516.6016.8516.2016.3516.35-2.97%15,758
Oct 30, 202516.7017.0016.0016.8516.85-0.30%60,475
Oct 29, 202516.4017.0016.4016.9016.904.97%114,458
Oct 28, 202515.6016.5015.6016.1016.103.54%103,982
Oct 27, 202515.0015.9514.9515.5515.554.36%64,093
Oct 24, 202514.8014.9514.7514.9014.900.34%3,497
Oct 23, 202514.7014.8514.7014.8514.850.68%7,201
Oct 22, 202515.1015.1014.7014.7514.75-1.34%15,292
Oct 21, 202514.9515.0514.7514.9514.95-0.33%5,719
Oct 20, 202514.9515.0514.9015.0015.00-5,797
Oct 17, 202515.1015.1014.8515.0015.00-0.66%8,706
Oct 16, 202514.9015.3014.8015.1015.101.34%8,899
Oct 15, 202514.7015.3514.6514.9014.900.68%55,963
Oct 14, 202514.7514.8514.7014.8014.800.68%6,455
Oct 13, 202514.8014.9014.7014.7014.70-1.34%3,831
Oct 10, 202514.7014.9514.6514.9014.900.68%20,789
Oct 9, 202514.7514.8514.7514.8014.800.34%3,516
Oct 8, 202514.8514.8514.6514.7514.75-10,837
Oct 7, 202514.7514.9014.7014.7514.75-7,415
Oct 6, 202514.9515.0014.7514.7514.75-2.64%24,611
Oct 3, 202514.9015.2014.9015.1515.15-10,695
Oct 2, 202515.0015.1514.8015.1515.151.68%14,735
Oct 1, 202514.7515.0014.7514.9014.90-0.67%6,021
Sep 30, 202514.9515.0014.7515.0015.000.33%9,930
Sep 29, 202514.8514.9514.7514.9514.950.67%4,591
Sep 26, 202515.0015.0014.8014.8514.85-0.34%8,926
Sep 25, 202515.0515.0514.9014.9014.90-3,855
Sep 24, 202514.8515.0014.8014.9014.90-20,979
Sep 23, 202515.0015.0014.8014.9014.90-10,238
Sep 22, 202515.0015.0014.8014.9014.90-0.67%15,318
Sep 19, 202514.8515.0014.8515.0015.001.01%8,927
Sep 18, 202514.7014.9514.7014.8514.850.68%18,021
Sep 17, 202514.9014.9514.7014.7514.75-1.67%8,375
Sep 16, 202514.9515.0514.7515.0015.000.33%4,014
Sep 15, 202514.7014.9514.6014.9514.950.34%12,280
Sep 12, 202514.6014.9514.5514.9014.900.68%15,835
Sep 11, 202514.8014.8514.7514.8014.80-0.34%9,657
Sep 10, 202514.7514.9514.7514.8514.85-0.34%6,365
Sep 9, 202514.9014.9514.8514.9014.90-2,871
Sep 8, 202515.0515.0514.9014.9014.90-3,319
Sep 5, 202515.0015.1514.8514.9014.90-1.65%9,007
Sep 4, 202514.8015.2014.8015.1515.150.33%6,070
Sep 3, 202514.6515.1014.6515.1015.103.07%7,266
Sep 2, 202514.8015.0514.6514.6514.65-2.98%11,407
Sep 1, 202515.0015.1014.7015.1015.100.67%12,419
Aug 29, 202515.2515.2515.0015.0015.00-1.64%16,434
Aug 28, 202515.2515.2515.0015.2515.25-0.97%12,052
Aug 27, 202515.1015.4015.1015.4015.400.65%5,926
Aug 26, 202515.1015.5015.0515.3015.300.99%54,303
Aug 25, 202515.0515.1515.0015.1515.151.68%16,178
Aug 22, 202514.9015.0514.7514.9014.90-69,010
Aug 21, 202514.9014.9014.7514.9014.90-12,742
Aug 20, 202514.7514.9014.7514.9014.901.36%11,642
Aug 19, 202514.7514.9014.7014.7014.70-1.34%9,850
Aug 18, 202514.9014.9014.6514.9014.90-10,487
Aug 15, 202514.9014.9014.7014.9014.90-2,127
Aug 14, 202514.9014.9014.6514.9014.900.68%3,192
Aug 13, 202514.6014.9014.5014.8014.801.02%22,531
Aug 12, 202514.9014.9014.6514.6514.65-1.68%3,585
Aug 11, 202514.8514.9014.8014.9014.90-5,627
Aug 8, 202514.6514.9514.6514.9014.901.36%26,841
Aug 7, 202514.6014.7514.6014.7014.700.68%6,470
Aug 6, 202514.9014.9014.6014.6014.60-2.01%7,442
Aug 5, 202514.5014.9014.5014.9014.902.76%15,396
Aug 4, 202514.7014.7014.4514.5014.50-1.36%18,971
Aug 1, 202514.5014.7014.2014.7014.70-0.34%17,351
Jul 31, 202514.5514.8514.5014.7514.75-3,958
Jul 30, 202514.7014.7514.4014.7514.750.34%14,273
Jul 29, 202514.7514.9014.2014.7014.70-1.67%57,191
Jul 28, 202514.6514.9514.6514.9514.950.34%5,403
Jul 25, 202515.0015.0014.9014.9014.90-1,571
Jul 24, 202514.7515.0014.7514.9014.90-0.33%9,631
Jul 23, 202514.5514.9514.5514.9514.951.01%18,707
Jul 22, 202514.8014.8014.5514.8014.80-5,401
Jul 21, 202514.8014.8014.6514.8014.80-0.67%6,011