Danske Bank A/S (CPH:DANSKE)
Denmark
· Delayed Price · Currency is DKK 316.80
-7.40 (-2.28%)
At close: Mar 6, 2026
Danske Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 324.00 | 324.20 | 313.10 | 316.80 | 316.80 | -2.28% | 1,016,746 |
| Mar 5, 2026 | 327.10 | 329.60 | 322.50 | 324.20 | 324.20 | -0.83% | 1,035,752 |
| Mar 4, 2026 | 316.90 | 326.90 | 314.70 | 326.90 | 326.90 | 3.16% | 1,059,771 |
| Mar 3, 2026 | 320.30 | 320.60 | 311.00 | 316.90 | 316.90 | -2.07% | 1,464,443 |
| Mar 2, 2026 | 322.80 | 325.80 | 318.40 | 323.60 | 323.60 | -1.97% | 1,339,782 |
| Feb 27, 2026 | 332.10 | 334.80 | 326.40 | 330.10 | 330.10 | -0.72% | 2,140,320 |
| Feb 26, 2026 | 335.60 | 336.80 | 330.30 | 332.50 | 332.50 | -0.78% | 862,796 |
| Feb 25, 2026 | 333.80 | 336.80 | 333.10 | 335.10 | 335.10 | 0.60% | 741,061 |
| Feb 24, 2026 | 341.40 | 341.40 | 330.80 | 333.10 | 333.10 | -2.49% | 1,158,670 |
| Feb 23, 2026 | 345.00 | 346.40 | 340.10 | 341.60 | 341.60 | -0.73% | 1,053,803 |
| Feb 20, 2026 | 338.80 | 347.50 | 338.30 | 344.10 | 344.10 | 2.41% | 3,379,654 |
| Feb 19, 2026 | 340.90 | 342.20 | 335.30 | 336.00 | 336.00 | -1.21% | 790,380 |
| Feb 18, 2026 | 340.70 | 341.10 | 337.00 | 340.10 | 340.10 | 0.83% | 893,593 |
| Feb 17, 2026 | 333.00 | 337.30 | 333.00 | 337.30 | 337.30 | 0.90% | 682,227 |
| Feb 16, 2026 | 327.00 | 335.40 | 327.00 | 334.30 | 334.30 | 2.58% | 731,093 |
| Feb 13, 2026 | 336.50 | 337.00 | 323.20 | 325.90 | 325.90 | -3.52% | 1,064,388 |
| Feb 12, 2026 | 340.00 | 343.70 | 336.70 | 337.80 | 337.80 | -0.44% | 1,627,064 |
| Feb 11, 2026 | 342.80 | 344.50 | 337.30 | 339.30 | 339.30 | -1.19% | 796,902 |
| Feb 10, 2026 | 343.20 | 346.70 | 341.70 | 343.40 | 343.40 | 0.18% | 1,052,790 |
| Feb 9, 2026 | 341.00 | 344.60 | 338.70 | 342.80 | 342.80 | 0.73% | 853,584 |
| Feb 6, 2026 | 339.80 | 340.30 | 333.50 | 340.30 | 340.30 | 2.93% | 1,740,450 |
| Feb 5, 2026 | 343.10 | 347.20 | 330.60 | 330.60 | 330.60 | -0.51% | 2,056,345 |
| Feb 4, 2026 | 331.10 | 335.90 | 330.90 | 332.30 | 332.30 | 0.36% | 1,279,975 |
| Feb 3, 2026 | 331.00 | 332.20 | 328.90 | 331.10 | 331.10 | 0.82% | 702,549 |
| Feb 2, 2026 | 320.00 | 329.00 | 318.40 | 328.40 | 328.40 | 2.15% | 892,160 |
| Jan 30, 2026 | 319.60 | 323.50 | 318.90 | 321.50 | 321.50 | 1.01% | 867,671 |
| Jan 29, 2026 | 321.10 | 323.30 | 318.00 | 318.30 | 318.30 | -0.62% | 1,006,986 |
| Jan 28, 2026 | 327.00 | 327.40 | 319.60 | 320.30 | 320.30 | -1.63% | 754,626 |
| Jan 27, 2026 | 323.70 | 326.90 | 321.90 | 325.60 | 325.60 | 1.18% | 778,102 |
| Jan 26, 2026 | 319.80 | 323.00 | 319.70 | 321.80 | 321.80 | 0.78% | 594,624 |
| Jan 23, 2026 | 322.50 | 323.00 | 318.70 | 319.30 | 319.30 | -1.05% | 987,231 |
| Jan 22, 2026 | 320.00 | 324.00 | 319.60 | 322.70 | 322.70 | 2.77% | 1,049,549 |
| Jan 21, 2026 | 307.80 | 314.00 | 306.20 | 314.00 | 314.00 | 0.22% | 1,282,483 |
| Jan 20, 2026 | 315.30 | 316.20 | 307.70 | 313.30 | 313.30 | -1.32% | 1,115,890 |
| Jan 19, 2026 | 318.30 | 319.00 | 314.50 | 317.50 | 317.50 | -1.76% | 917,096 |
| Jan 16, 2026 | 325.70 | 326.00 | 320.90 | 323.20 | 323.20 | -0.09% | 1,028,153 |
| Jan 15, 2026 | 324.40 | 325.70 | 322.10 | 323.50 | 323.50 | -0.25% | 902,949 |
| Jan 14, 2026 | 323.00 | 326.00 | 318.00 | 324.30 | 324.30 | 1.53% | 1,696,439 |
| Jan 13, 2026 | 316.80 | 320.30 | 316.10 | 319.40 | 319.40 | 1.53% | 888,932 |
| Jan 12, 2026 | 312.80 | 314.60 | 308.90 | 314.60 | 314.60 | 0.29% | 1,618,913 |
| Jan 9, 2026 | 316.00 | 316.50 | 312.50 | 313.70 | 313.70 | -0.25% | 872,168 |
| Jan 8, 2026 | 312.80 | 314.50 | 311.40 | 314.50 | 314.50 | 0.16% | 909,511 |
| Jan 7, 2026 | 319.30 | 319.60 | 311.60 | 314.00 | 314.00 | -1.66% | 1,260,109 |
| Jan 6, 2026 | 324.60 | 324.60 | 316.60 | 319.30 | 319.30 | -1.15% | 998,129 |
| Jan 5, 2026 | 323.20 | 324.90 | 321.40 | 323.00 | 323.00 | 1.10% | 946,073 |
| Jan 2, 2026 | 318.50 | 321.40 | 316.80 | 319.50 | 319.50 | 0.28% | 759,248 |
| Dec 30, 2025 | 315.60 | 318.80 | 315.10 | 318.60 | 318.60 | 0.89% | 1,041,188 |
| Dec 29, 2025 | 315.80 | 316.80 | 314.60 | 315.80 | 315.80 | - | 801,700 |
| Dec 23, 2025 | 313.90 | 316.10 | 313.30 | 315.80 | 315.80 | 0.61% | 684,906 |
| Dec 22, 2025 | 312.40 | 315.10 | 312.20 | 313.90 | 313.90 | 0.13% | 877,522 |
| Dec 19, 2025 | 309.20 | 313.50 | 309.00 | 313.50 | 313.50 | 1.42% | 2,909,662 |
| Dec 18, 2025 | 306.70 | 309.50 | 306.10 | 309.10 | 309.10 | -0.03% | 806,101 |
| Dec 17, 2025 | 309.00 | 310.60 | 307.60 | 309.20 | 309.20 | 0.42% | 970,926 |
| Dec 16, 2025 | 305.40 | 311.00 | 304.70 | 307.90 | 307.90 | 0.52% | 921,966 |
| Dec 15, 2025 | 306.10 | 308.30 | 305.70 | 306.30 | 306.30 | 0.26% | 1,278,083 |
| Dec 12, 2025 | 315.30 | 315.90 | 304.10 | 305.50 | 305.50 | -1.86% | 984,306 |
| Dec 11, 2025 | 307.10 | 311.30 | 305.80 | 311.30 | 311.30 | 1.57% | 914,154 |
| Dec 10, 2025 | 302.20 | 307.00 | 301.50 | 306.50 | 306.50 | 1.56% | 871,114 |
| Dec 9, 2025 | 304.00 | 306.70 | 301.50 | 301.80 | 301.80 | -0.46% | 999,918 |
| Dec 8, 2025 | 301.90 | 304.00 | 301.20 | 303.20 | 303.20 | 0.26% | 502,366 |
| Dec 5, 2025 | 303.00 | 306.50 | 302.40 | 302.40 | 302.40 | 0.50% | 857,181 |
| Dec 4, 2025 | 301.90 | 301.90 | 295.90 | 300.90 | 300.90 | 0.37% | 656,722 |
| Dec 3, 2025 | 301.60 | 303.00 | 299.80 | 299.80 | 299.80 | -0.89% | 822,111 |
| Dec 2, 2025 | 298.40 | 302.50 | 297.50 | 302.50 | 302.50 | 1.75% | 1,049,260 |
| Dec 1, 2025 | 296.70 | 299.60 | 292.50 | 297.30 | 297.30 | 0.44% | 1,238,966 |
| Nov 28, 2025 | 295.80 | 296.80 | 294.80 | 296.00 | 296.00 | -0.30% | 1,084,579 |
| Nov 27, 2025 | 295.50 | 297.80 | 294.40 | 296.90 | 296.90 | 0.47% | 493,000 |
| Nov 26, 2025 | 292.50 | 296.90 | 292.50 | 295.50 | 295.50 | 1.03% | 930,809 |
| Nov 25, 2025 | 288.80 | 293.70 | 288.80 | 292.50 | 292.50 | 1.32% | 1,013,167 |
| Nov 24, 2025 | 289.30 | 293.60 | 288.30 | 288.70 | 288.70 | 1.01% | 1,944,654 |
| Nov 21, 2025 | 284.80 | 287.00 | 282.90 | 285.80 | 285.80 | -0.87% | 924,024 |
| Nov 20, 2025 | 289.00 | 289.90 | 286.80 | 288.30 | 288.30 | 0.98% | 835,628 |
| Nov 19, 2025 | 285.10 | 286.40 | 283.20 | 285.50 | 285.50 | 0.21% | 1,069,306 |
| Nov 18, 2025 | 290.00 | 290.70 | 284.50 | 284.90 | 284.90 | -2.73% | 886,937 |
| Nov 17, 2025 | 295.10 | 296.00 | 292.70 | 292.90 | 292.90 | -0.68% | 645,858 |
| Nov 14, 2025 | 298.00 | 298.60 | 293.80 | 294.90 | 294.90 | -2.09% | 593,677 |
| Nov 13, 2025 | 302.80 | 303.40 | 300.00 | 301.20 | 301.20 | -0.56% | 531,899 |
| Nov 12, 2025 | 298.30 | 302.90 | 298.00 | 302.90 | 302.90 | 1.95% | 1,165,665 |
| Nov 11, 2025 | 293.10 | 298.40 | 293.10 | 297.10 | 297.10 | 1.50% | 749,530 |
| Nov 10, 2025 | 294.90 | 294.90 | 292.20 | 292.70 | 292.70 | 0.58% | 982,211 |
| Nov 7, 2025 | 292.90 | 294.80 | 290.70 | 291.00 | 291.00 | -0.61% | 698,892 |
| Nov 6, 2025 | 292.50 | 296.00 | 291.90 | 292.80 | 292.80 | 0.76% | 1,102,113 |
| Nov 5, 2025 | 289.20 | 291.90 | 288.80 | 290.60 | 290.60 | 0.45% | 661,436 |
| Nov 4, 2025 | 289.50 | 291.60 | 286.40 | 289.30 | 289.30 | -0.34% | 1,015,070 |
| Nov 3, 2025 | 293.50 | 293.70 | 288.10 | 290.30 | 290.30 | 0.35% | 935,101 |
| Oct 31, 2025 | 284.00 | 290.70 | 283.30 | 289.30 | 289.30 | 3.06% | 2,122,518 |
| Oct 30, 2025 | 279.40 | 280.90 | 278.60 | 280.70 | 280.70 | 0.32% | 837,030 |
| Oct 29, 2025 | 277.90 | 280.60 | 276.90 | 279.80 | 279.80 | 0.76% | 616,668 |
| Oct 28, 2025 | 274.70 | 278.00 | 274.40 | 277.70 | 277.70 | 0.91% | 752,640 |
| Oct 27, 2025 | 272.80 | 275.60 | 272.10 | 275.20 | 275.20 | 1.10% | 1,205,405 |
| Oct 24, 2025 | 274.30 | 274.30 | 270.60 | 272.20 | 272.20 | -0.73% | 573,573 |
| Oct 23, 2025 | 273.90 | 274.50 | 271.50 | 274.20 | 274.20 | 0.51% | 531,840 |
| Oct 22, 2025 | 273.90 | 275.40 | 271.80 | 272.80 | 272.80 | -0.40% | 801,966 |
| Oct 21, 2025 | 273.40 | 275.00 | 272.30 | 273.90 | 273.90 | 0.48% | 645,204 |
| Oct 20, 2025 | 275.90 | 277.50 | 272.30 | 272.60 | 272.60 | - | 819,695 |
| Oct 17, 2025 | 268.60 | 274.90 | 267.60 | 272.60 | 272.60 | -0.22% | 1,177,951 |
| Oct 16, 2025 | 272.30 | 275.80 | 272.00 | 273.20 | 273.20 | 0.37% | 609,777 |
| Oct 15, 2025 | 273.00 | 276.60 | 271.90 | 272.20 | 272.20 | -0.04% | 728,894 |
| Oct 14, 2025 | 271.00 | 272.30 | 268.70 | 272.30 | 272.30 | 0.18% | 738,310 |
| Oct 13, 2025 | 273.00 | 274.40 | 271.20 | 271.80 | 271.80 | -1.63% | 558,320 |