Skip to main content
Danske Andelskassers Bank A/S (CPH:DAB)
Denmark flag Denmark · Delayed Price · Currency is DKK
17.35
-0.05 (-0.29%)
Apr 28, 2026, 4:31 PM CET

Danske Andelskassers Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.2517.3517.0017.35--0.29%3,103
Apr 27, 202617.0017.4016.8517.4017.402.35%9,121
Apr 24, 202617.0517.4017.0017.0017.00-14,514
Apr 23, 202617.2517.2517.0017.0017.00-1.16%11,473
Apr 22, 202617.7517.7517.2017.2017.20-4.97%25,637
Apr 21, 202617.7018.1017.6518.1017.740.84%20,728
Apr 20, 202617.7518.1017.7017.9517.590.84%18,973
Apr 17, 202617.6517.8017.5517.8017.451.71%30,436
Apr 16, 202617.5517.6517.4517.5017.15-7,549
Apr 15, 202617.4517.5017.3017.5017.151.45%12,496
Apr 14, 202617.5017.5517.2517.2516.91-1.71%28,184
Apr 13, 202617.5517.6517.2517.5517.200.57%11,653
Apr 10, 202617.5017.6517.3517.4517.10-0.29%6,971
Apr 9, 202617.4517.5017.1517.5017.15-47,366
Apr 8, 202617.2518.0017.2517.5017.152.34%16,754
Apr 7, 202617.3517.5517.1017.1016.76-1.72%14,906
Apr 1, 202616.6017.6516.4517.4017.054.82%23,277
Mar 31, 202616.2016.7516.1516.6016.273.43%29,778
Mar 30, 202616.1016.5016.0516.0515.730.31%15,071
Mar 27, 202617.5517.5516.0016.0015.68-8.05%33,696
Mar 26, 202618.5018.5016.9017.4017.05-5.95%65,018
Mar 25, 202618.4018.5017.8518.5018.130.27%8,646
Mar 24, 202618.2518.5017.9018.4518.080.27%10,031
Mar 23, 202618.3018.4017.3018.4018.040.55%22,798
Mar 20, 202618.1518.3017.2518.3017.940.83%36,752
Mar 19, 202618.0018.1517.8518.1517.79-3,658
Mar 18, 202618.1518.3017.9018.1517.790.83%7,334
Mar 17, 202618.0518.2518.0018.0017.64-0.55%18,153
Mar 16, 202618.3518.4017.9518.1017.74-1.63%12,791
Mar 13, 202617.6018.6017.4018.4018.042.51%21,478
Mar 12, 202618.3518.3517.8017.9517.59-1.10%21,587
Mar 11, 202618.3518.6018.1518.1517.79-1.09%13,735
Mar 10, 202618.3518.6017.1018.3517.99-0.27%26,939
Mar 9, 202618.8018.8018.4018.4018.04-0.81%14,206
Mar 6, 202618.6518.9018.5018.5518.18-1.59%10,050
Mar 5, 202618.9018.9518.4018.8518.48-0.79%6,446
Mar 4, 202618.5019.0018.5019.0018.622.70%24,075
Mar 3, 202618.6518.9018.5018.5018.13-2.37%1,834
Mar 2, 202618.6018.9518.3018.9518.571.88%17,485
Feb 27, 202619.0019.0018.6018.6018.23-1.85%19,625
Feb 26, 202618.7519.0018.7018.9518.57-0.26%16,603
Feb 25, 202618.7519.0018.7019.0018.620.26%4,401
Feb 24, 202619.0019.0018.7018.9518.57-0.26%11,073
Feb 23, 202618.9519.0018.6519.0018.621.06%16,639
Feb 20, 202618.7519.0018.7018.8018.43-47,746
Feb 19, 202618.7518.8018.7518.8018.43-1.31%12,291
Feb 18, 202619.1019.1018.7019.0518.670.79%5,857
Feb 17, 202619.0019.3018.7018.9018.53-0.53%24,817
Feb 16, 202618.9019.0018.6519.0018.62-8,027
Feb 13, 202619.0019.3018.9019.0018.62-1.30%8,000
Feb 12, 202619.0019.3019.0019.2518.870.26%9,734
Feb 11, 202618.9519.3018.9019.2018.82-9,506
Feb 10, 202619.3019.4018.8519.2018.820.52%23,219
Feb 9, 202619.4519.7018.8019.1018.72-0.78%28,665
Feb 6, 202619.4019.5018.7519.2518.87-0.52%26,206
Feb 5, 202619.2019.3518.9019.3518.971.84%10,814
Feb 4, 202619.4519.4518.9019.0018.62-1.30%25,858
Feb 3, 202619.6519.6519.2019.2518.87-2.04%14,491
Feb 2, 202619.3019.7019.3019.6519.261.03%10,475
Jan 30, 202619.5519.7519.2519.4519.060.52%20,058
Jan 29, 202619.7519.7519.2519.3518.97-2.03%22,783
Jan 28, 202619.3519.8019.3019.7519.360.77%14,443
Jan 27, 202619.5019.7519.3519.6019.21-0.76%28,788
Jan 26, 202619.1519.8019.1519.7519.363.13%19,145
Jan 23, 202619.9020.0019.1519.1518.77-3.77%62,994
Jan 22, 202619.9019.9519.5019.9019.511.27%33,595
Jan 21, 202619.3519.7519.2019.6519.261.81%26,590
Jan 20, 202619.6019.9519.0019.3018.92-3.02%58,698
Jan 19, 202620.0020.0019.5019.9019.51-0.50%35,171
Jan 16, 202619.9520.3019.8020.0019.600.25%40,938
Jan 15, 202619.5020.4019.5019.9519.553.10%60,751
Jan 14, 202619.4519.8019.3519.3518.97-12,537
Jan 13, 202619.9020.0019.3019.3518.97-2.52%50,944
Jan 12, 202619.6519.9519.3519.8519.460.25%31,919
Jan 9, 202619.4519.9519.0019.8019.412.33%39,875
Jan 8, 202620.0020.2019.3519.3518.97-3.73%48,233
Jan 7, 202619.6520.8019.6520.1019.701.52%48,206
Jan 6, 202620.0020.2019.2019.8019.41-0.75%60,654
Jan 5, 202619.7020.1019.2519.9519.552.31%55,553
Jan 2, 202619.6520.0018.8519.5019.112.36%46,680
Dec 30, 202518.1519.0517.7019.0518.673.81%32,069
Dec 29, 202518.0019.0018.0018.3517.99-0.81%41,810
Dec 23, 202518.1518.9017.9518.5018.132.21%23,391
Dec 22, 202518.0019.1017.8518.1017.740.56%46,016
Dec 19, 202517.1018.0017.1018.0017.645.26%40,537
Dec 18, 202517.5017.7017.1017.1016.76-1.72%34,742
Dec 17, 202517.1017.4016.8017.4017.051.75%16,317
Dec 16, 202517.0517.1016.6517.1016.760.88%24,668
Dec 15, 202516.9517.2016.7016.9516.61-0.29%18,822
Dec 12, 202516.9517.0016.7017.0016.660.59%13,470
Dec 11, 202516.8517.0016.7516.9016.560.30%2,972
Dec 10, 202516.6516.8516.5016.8516.520.90%11,191
Dec 9, 202516.7017.0016.4016.7016.370.60%9,574
Dec 8, 202516.4516.6016.2016.6016.271.84%26,215
Dec 5, 202516.0516.8015.9016.3015.980.62%14,556
Dec 4, 202516.4016.4015.8516.2015.88-1.22%13,354
Dec 3, 202515.7016.8015.4516.4016.074.46%14,813
Dec 2, 202515.6515.7515.4015.7015.390.32%17,346
Dec 1, 202515.3515.7015.3515.6515.342.29%11,404
Nov 28, 202515.5015.9015.0515.3015.00-3.16%33,260