Danske Bank A/S (CPH:DANSKE)
Denmark
· Delayed Price · Currency is DKK 302.40
+1.50 (0.50%)
At close: Dec 5, 2025
Danske Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 303.00 | 306.50 | 302.40 | 302.40 | 302.40 | 0.50% | 844,787 |
| 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 |
| Oct 10, 2025 | 272.90 | 277.50 | 272.90 | 276.30 | 276.30 | 2.22% | 1,064,904 |
| Oct 9, 2025 | 271.40 | 273.20 | 269.50 | 270.30 | 270.30 | -0.41% | 564,675 |
| Oct 8, 2025 | 268.60 | 272.70 | 268.60 | 271.40 | 271.40 | 1.31% | 833,165 |
| Oct 7, 2025 | 270.40 | 271.30 | 267.90 | 267.90 | 267.90 | -1.03% | 537,702 |
| Oct 6, 2025 | 269.20 | 272.40 | 267.70 | 270.70 | 270.70 | 0.30% | 890,899 |
| Oct 3, 2025 | 267.50 | 271.50 | 267.40 | 269.90 | 269.90 | 1.70% | 640,591 |
| Oct 2, 2025 | 275.00 | 275.20 | 264.50 | 265.40 | 265.40 | -3.28% | 1,070,566 |
| Oct 1, 2025 | 270.90 | 274.50 | 270.70 | 274.40 | 274.40 | 1.29% | 1,011,772 |
| Sep 30, 2025 | 271.90 | 272.70 | 270.00 | 270.90 | 270.90 | -0.81% | 895,350 |
| Sep 29, 2025 | 274.70 | 274.90 | 272.20 | 273.10 | 273.10 | -0.84% | 587,241 |
| Sep 26, 2025 | 270.00 | 275.40 | 269.80 | 275.40 | 275.40 | 1.92% | 819,398 |
| Sep 25, 2025 | 269.80 | 270.70 | 267.50 | 270.20 | 270.20 | 0.07% | 656,306 |
| Sep 24, 2025 | 274.10 | 275.10 | 268.50 | 270.00 | 270.00 | -2.00% | 1,188,135 |
| Sep 23, 2025 | 271.90 | 276.30 | 270.30 | 275.50 | 275.50 | 2.84% | 1,012,786 |
| Sep 22, 2025 | 269.90 | 270.00 | 267.10 | 267.90 | 267.90 | -0.67% | 583,607 |
| Sep 19, 2025 | 268.40 | 270.50 | 266.50 | 269.70 | 269.70 | 1.24% | 1,153,056 |
| Sep 18, 2025 | 266.50 | 268.70 | 265.20 | 266.40 | 266.40 | 0.60% | 484,973 |
| Sep 17, 2025 | 264.60 | 266.40 | 263.10 | 264.80 | 264.80 | 0.15% | 605,002 |
| Sep 16, 2025 | 268.90 | 269.10 | 264.20 | 264.40 | 264.40 | -1.38% | 679,072 |
| Sep 15, 2025 | 265.20 | 268.30 | 265.00 | 268.10 | 268.10 | 1.36% | 642,020 |
| Sep 12, 2025 | 263.00 | 264.50 | 262.30 | 264.50 | 264.50 | 0.72% | 803,626 |
| Sep 11, 2025 | 263.70 | 264.80 | 261.70 | 262.60 | 262.60 | -0.49% | 581,816 |
| Sep 10, 2025 | 263.40 | 264.00 | 261.60 | 263.90 | 263.90 | 1.07% | 723,234 |
| Sep 9, 2025 | 260.90 | 262.00 | 259.30 | 261.10 | 261.10 | 0.38% | 1,612,937 |
| Sep 8, 2025 | 259.30 | 262.10 | 258.90 | 260.10 | 260.10 | 0.46% | 484,475 |
| Sep 5, 2025 | 262.70 | 263.10 | 258.70 | 258.90 | 258.90 | -1.41% | 674,426 |
| Sep 4, 2025 | 260.30 | 262.60 | 258.80 | 262.60 | 262.60 | 1.27% | 767,572 |
| Sep 3, 2025 | 259.00 | 260.40 | 257.40 | 259.30 | 259.30 | - | 935,468 |
| Sep 2, 2025 | 263.30 | 264.20 | 259.00 | 259.30 | 259.30 | -1.52% | 821,479 |
| Sep 1, 2025 | 261.90 | 264.30 | 261.70 | 263.30 | 263.30 | 0.38% | 655,874 |
| Aug 29, 2025 | 262.00 | 263.00 | 259.70 | 262.30 | 262.30 | -0.46% | 964,468 |
| Aug 28, 2025 | 265.10 | 266.30 | 261.30 | 263.50 | 263.50 | -0.11% | 872,289 |
| Aug 27, 2025 | 270.90 | 271.90 | 262.90 | 263.80 | 263.80 | -2.55% | 862,252 |
| Aug 26, 2025 | 271.80 | 271.80 | 267.40 | 270.70 | 270.70 | -1.42% | 2,074,964 |
| Aug 25, 2025 | 273.90 | 276.10 | 273.30 | 274.60 | 274.60 | -0.33% | 510,189 |
| Aug 22, 2025 | 275.00 | 276.00 | 273.70 | 275.50 | 275.50 | -0.07% | 595,513 |
| Aug 21, 2025 | 272.00 | 275.70 | 271.20 | 275.70 | 275.70 | 1.17% | 700,512 |
| Aug 20, 2025 | 271.00 | 272.90 | 269.70 | 272.50 | 272.50 | 0.11% | 513,295 |
| Aug 19, 2025 | 268.80 | 273.70 | 266.90 | 272.20 | 272.20 | 1.49% | 749,396 |
| Aug 18, 2025 | 272.50 | 272.50 | 267.10 | 268.20 | 268.20 | -1.58% | 616,719 |
| Aug 15, 2025 | 273.70 | 274.90 | 271.90 | 272.50 | 272.50 | -0.37% | 521,199 |
| Aug 14, 2025 | 272.90 | 274.60 | 271.50 | 273.50 | 273.50 | 0.70% | 512,392 |
| Aug 13, 2025 | 271.20 | 272.80 | 270.50 | 271.60 | 271.60 | 0.22% | 684,800 |
| Aug 12, 2025 | 267.10 | 271.00 | 266.80 | 271.00 | 271.00 | 1.65% | 1,175,693 |
| Aug 11, 2025 | 266.90 | 267.80 | 265.10 | 266.60 | 266.60 | 0.60% | 550,444 |
| Aug 8, 2025 | 263.50 | 266.30 | 263.10 | 265.00 | 265.00 | 0.57% | 571,790 |
| Aug 7, 2025 | 262.50 | 264.20 | 261.00 | 263.50 | 263.50 | 0.88% | 821,517 |
| Aug 6, 2025 | 259.70 | 262.90 | 259.70 | 261.20 | 261.20 | 1.44% | 855,892 |
| Aug 5, 2025 | 261.90 | 262.30 | 257.50 | 257.50 | 257.50 | -1.00% | 588,086 |
| Aug 4, 2025 | 256.10 | 260.40 | 256.00 | 260.10 | 260.10 | 2.04% | 907,242 |
| Aug 1, 2025 | 259.00 | 259.10 | 252.90 | 254.90 | 254.90 | -2.15% | 1,072,338 |
| Jul 31, 2025 | 262.00 | 262.40 | 259.80 | 260.50 | 260.50 | -0.38% | 1,037,003 |
| Jul 30, 2025 | 261.40 | 264.00 | 261.10 | 261.50 | 261.50 | 0.23% | 627,410 |
| Jul 29, 2025 | 259.60 | 262.90 | 259.30 | 260.90 | 260.90 | 0.42% | 751,688 |
| Jul 28, 2025 | 261.00 | 262.80 | 258.90 | 259.80 | 259.80 | -0.04% | 574,978 |
| Jul 25, 2025 | 260.60 | 261.70 | 259.40 | 259.90 | 259.90 | -0.27% | 503,566 |
| Jul 24, 2025 | 259.60 | 263.00 | 259.30 | 260.60 | 260.60 | 1.16% | 691,188 |
| Jul 23, 2025 | 256.60 | 259.40 | 256.60 | 257.60 | 257.60 | 0.78% | 644,321 |
| Jul 22, 2025 | 254.60 | 258.20 | 254.00 | 255.60 | 255.60 | 0.39% | 620,845 |
| Jul 21, 2025 | 253.80 | 255.60 | 253.30 | 254.60 | 254.60 | -0.12% | 692,189 |