Skip to main content
Danske Andelskassers Bank A/S (CPH:DAB)
Denmark flag Denmark · Delayed Price · Currency is DKK
18.90
+0.05 (0.27%)
Mar 6, 2026, 11:01 AM CET

Danske Andelskassers Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.6518.8518.5518.85--3,130
Mar 5, 202618.9018.9518.4018.8518.85-0.79%6,446
Mar 4, 202618.5019.0018.5019.0019.002.70%24,075
Mar 3, 202618.6518.9018.5018.5018.50-2.37%1,834
Mar 2, 202618.6018.9518.3018.9518.951.88%17,485
Feb 27, 202619.0019.0018.6018.6018.60-1.85%19,625
Feb 26, 202618.7519.0018.7018.9518.95-0.26%16,603
Feb 25, 202618.7519.0018.7019.0019.000.26%4,401
Feb 24, 202619.0019.0018.7018.9518.95-0.26%11,073
Feb 23, 202618.9519.0018.6519.0019.001.06%16,639
Feb 20, 202618.7519.0018.7018.8018.80-47,746
Feb 19, 202618.7518.8018.7518.8018.80-1.31%12,291
Feb 18, 202619.1019.1018.7019.0519.050.79%5,857
Feb 17, 202619.0019.3018.7018.9018.90-0.53%24,817
Feb 16, 202618.9019.0018.6519.0019.00-8,027
Feb 13, 202619.0019.3018.9019.0019.00-1.30%8,000
Feb 12, 202619.0019.3019.0019.2519.250.26%9,734
Feb 11, 202618.9519.3018.9019.2019.20-9,506
Feb 10, 202619.3019.4018.8519.2019.200.52%23,219
Feb 9, 202619.4519.7018.8019.1019.10-0.78%28,665
Feb 6, 202619.4019.5018.7519.2519.25-0.52%26,206
Feb 5, 202619.2019.3518.9019.3519.351.84%10,814
Feb 4, 202619.4519.4518.9019.0019.00-1.30%25,858
Feb 3, 202619.6519.6519.2019.2519.25-2.04%14,491
Feb 2, 202619.3019.7019.3019.6519.651.03%10,475
Jan 30, 202619.5519.7519.2519.4519.450.52%20,058
Jan 29, 202619.7519.7519.2519.3519.35-2.03%22,783
Jan 28, 202619.3519.8019.3019.7519.750.77%14,288
Jan 27, 202619.5019.7519.3519.6019.60-0.76%28,788
Jan 26, 202619.1519.8019.1519.7519.753.13%19,145
Jan 23, 202619.9020.0019.1519.1519.15-3.77%62,994
Jan 22, 202619.9019.9519.5019.9019.901.27%33,595
Jan 21, 202619.3519.7519.2019.6519.651.81%26,590
Jan 20, 202619.6019.9519.0019.3019.30-3.02%58,698
Jan 19, 202620.0020.0019.5019.9019.90-0.50%35,171
Jan 16, 202619.9520.3019.8020.0020.000.25%40,938
Jan 15, 202619.5020.4019.5019.9519.953.10%60,376
Jan 14, 202619.4519.8019.3519.3519.35-12,537
Jan 13, 202619.9020.0019.3019.3519.35-2.52%50,352
Jan 12, 202619.6519.9519.3519.8519.850.25%31,919
Jan 9, 202619.4519.9519.0019.8019.802.33%39,875
Jan 8, 202620.0020.2019.3519.3519.35-3.73%48,233
Jan 7, 202619.6520.8019.6520.1020.101.52%48,206
Jan 6, 202620.0020.2019.2019.8019.80-0.75%60,654
Jan 5, 202619.7020.1019.2519.9519.952.31%55,553
Jan 2, 202619.6520.0018.8519.5019.502.36%46,447
Dec 30, 202518.1519.0517.7019.0519.053.81%32,069
Dec 29, 202518.0019.0018.0018.3518.35-0.81%41,810
Dec 23, 202518.1518.9017.9518.5018.502.21%23,391
Dec 22, 202518.0019.1017.8518.1018.100.56%46,016
Dec 19, 202517.1018.0017.1018.0018.005.26%40,537
Dec 18, 202517.5017.7017.1017.1017.10-1.72%34,742
Dec 17, 202517.1017.4016.8017.4017.401.75%16,317
Dec 16, 202517.0517.1016.6517.1017.100.88%24,668
Dec 15, 202516.9517.2016.7016.9516.95-0.29%18,822
Dec 12, 202516.9517.0016.7017.0017.000.59%13,470
Dec 11, 202516.8517.0016.7516.9016.900.30%2,972
Dec 10, 202516.6516.8516.5016.8516.850.90%11,191
Dec 9, 202516.7017.0016.4016.7016.700.60%9,574
Dec 8, 202516.4516.6016.2016.6016.601.84%26,215
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