Danske Bank A/S (CPH:DANSKE)
Denmark
· Delayed Price · Currency is DKK 325.00
+2.80 (0.87%)
Apr 28, 2026, 4:59 PM CET
Danske Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 323.10 | 325.70 | 321.50 | 325.20 | - | 0.93% | 184,796 |
| Apr 27, 2026 | 320.20 | 323.80 | 319.60 | 322.20 | 322.20 | 0.53% | 628,731 |
| Apr 24, 2026 | 320.40 | 323.00 | 319.10 | 320.50 | 320.50 | -0.74% | 822,963 |
| Apr 23, 2026 | 325.20 | 325.40 | 320.70 | 322.90 | 322.90 | -0.89% | 1,040,811 |
| Apr 22, 2026 | 332.30 | 332.60 | 325.80 | 325.80 | 325.80 | -1.12% | 1,210,748 |
| Apr 21, 2026 | 332.10 | 332.40 | 328.90 | 329.50 | 329.50 | -0.63% | 848,423 |
| Apr 20, 2026 | 330.90 | 332.90 | 329.70 | 331.60 | 331.60 | -0.66% | 847,070 |
| Apr 17, 2026 | 330.00 | 336.40 | 329.50 | 333.80 | 333.80 | 0.88% | 1,022,435 |
| Apr 16, 2026 | 335.70 | 336.20 | 329.30 | 330.90 | 330.90 | -0.57% | 884,591 |
| Apr 15, 2026 | 335.90 | 335.90 | 332.30 | 332.80 | 332.80 | -0.95% | 966,690 |
| Apr 14, 2026 | 333.00 | 336.00 | 330.70 | 336.00 | 336.00 | 2.38% | 1,790,601 |
| Apr 13, 2026 | 326.00 | 328.20 | 324.50 | 328.20 | 328.20 | 0.31% | 1,315,686 |
| Apr 10, 2026 | 325.00 | 328.80 | 322.90 | 327.20 | 327.20 | 1.33% | 1,159,692 |
| Apr 9, 2026 | 321.20 | 324.50 | 319.30 | 322.90 | 322.90 | 1.70% | 1,478,965 |
| Apr 8, 2026 | 324.60 | 324.80 | 317.50 | 317.50 | 317.50 | 2.06% | 2,207,053 |
| Apr 7, 2026 | 319.00 | 322.40 | 310.70 | 311.10 | 311.10 | -2.48% | 1,676,522 |
| Apr 1, 2026 | 322.00 | 322.80 | 315.60 | 319.00 | 319.00 | 2.15% | 1,550,353 |
| Mar 31, 2026 | 304.90 | 315.80 | 304.50 | 312.30 | 312.30 | 2.39% | 1,466,121 |
| Mar 30, 2026 | 299.50 | 306.80 | 297.60 | 305.00 | 305.00 | 1.23% | 1,477,863 |
| Mar 27, 2026 | 301.10 | 303.10 | 294.00 | 301.30 | 301.30 | -5.28% | 2,034,878 |
| Mar 26, 2026 | 319.00 | 319.60 | 315.30 | 318.10 | 295.34 | 0.03% | 1,249,241 |
| Mar 25, 2026 | 320.00 | 322.10 | 317.30 | 318.00 | 295.25 | 0.95% | 1,019,750 |
| Mar 24, 2026 | 316.30 | 317.90 | 310.80 | 315.00 | 292.47 | -0.41% | 852,514 |
| Mar 23, 2026 | 304.20 | 320.50 | 301.70 | 316.30 | 293.67 | 1.44% | 1,684,284 |
| Mar 20, 2026 | 320.70 | 323.40 | 310.90 | 311.80 | 289.49 | -1.95% | 2,202,047 |
| Mar 19, 2026 | 325.60 | 326.30 | 316.00 | 318.00 | 295.25 | -3.20% | 1,048,133 |
| Mar 18, 2026 | 326.30 | 328.80 | 323.00 | 328.50 | 305.00 | 1.51% | 1,167,156 |
| Mar 17, 2026 | 321.40 | 324.50 | 317.90 | 323.60 | 300.45 | 0.50% | 717,921 |
| Mar 16, 2026 | 315.90 | 322.00 | 314.80 | 322.00 | 298.97 | 1.71% | 836,202 |
| Mar 13, 2026 | 314.60 | 320.00 | 313.50 | 316.60 | 293.95 | -0.16% | 581,450 |
| Mar 12, 2026 | 323.20 | 323.60 | 314.50 | 317.10 | 294.42 | -1.89% | 745,113 |
| Mar 11, 2026 | 323.60 | 324.70 | 320.90 | 323.20 | 300.08 | -0.71% | 777,857 |
| Mar 10, 2026 | 320.90 | 327.00 | 320.40 | 325.50 | 302.21 | 2.49% | 914,553 |
| Mar 9, 2026 | 310.30 | 317.60 | 308.20 | 317.60 | 294.88 | 0.25% | 1,066,784 |
| Mar 6, 2026 | 324.00 | 324.20 | 313.10 | 316.80 | 294.14 | -2.28% | 1,016,746 |
| Mar 5, 2026 | 327.10 | 329.60 | 322.50 | 324.20 | 301.01 | -0.83% | 1,035,752 |
| Mar 4, 2026 | 316.90 | 326.90 | 314.70 | 326.90 | 303.51 | 3.16% | 1,059,771 |
| Mar 3, 2026 | 320.30 | 320.60 | 311.00 | 316.90 | 294.23 | -2.07% | 1,464,443 |
| Mar 2, 2026 | 322.80 | 325.80 | 318.40 | 323.60 | 300.45 | -1.97% | 1,339,782 |
| Feb 27, 2026 | 332.10 | 334.80 | 326.40 | 330.10 | 306.49 | -0.72% | 2,140,320 |
| Feb 26, 2026 | 335.60 | 336.80 | 330.30 | 332.50 | 308.71 | -0.78% | 862,796 |
| Feb 25, 2026 | 333.80 | 336.80 | 333.10 | 335.10 | 311.13 | 0.60% | 741,061 |
| Feb 24, 2026 | 341.40 | 341.40 | 330.80 | 333.10 | 309.27 | -2.49% | 1,158,670 |
| Feb 23, 2026 | 345.00 | 346.40 | 340.10 | 341.60 | 317.16 | -0.73% | 1,053,803 |
| Feb 20, 2026 | 338.80 | 347.50 | 338.30 | 344.10 | 319.48 | 2.41% | 3,379,654 |
| Feb 19, 2026 | 340.90 | 342.20 | 335.30 | 336.00 | 311.96 | -1.21% | 790,380 |
| Feb 18, 2026 | 340.70 | 341.10 | 337.00 | 340.10 | 315.77 | 0.83% | 893,593 |
| Feb 17, 2026 | 333.00 | 337.30 | 333.00 | 337.30 | 313.17 | 0.90% | 682,227 |
| Feb 16, 2026 | 327.00 | 335.40 | 327.00 | 334.30 | 310.39 | 2.58% | 731,093 |
| Feb 13, 2026 | 336.50 | 337.00 | 323.20 | 325.90 | 302.59 | -3.52% | 1,064,388 |
| Feb 12, 2026 | 340.00 | 343.70 | 336.70 | 337.80 | 313.63 | -0.44% | 1,627,064 |
| Feb 11, 2026 | 342.80 | 344.50 | 337.30 | 339.30 | 315.03 | -1.19% | 796,902 |
| Feb 10, 2026 | 343.20 | 346.70 | 341.70 | 343.40 | 318.83 | 0.18% | 1,052,790 |
| Feb 9, 2026 | 341.00 | 344.60 | 338.70 | 342.80 | 318.28 | 0.73% | 853,584 |
| Feb 6, 2026 | 339.80 | 340.30 | 333.50 | 340.30 | 315.96 | 2.93% | 1,740,450 |
| Feb 5, 2026 | 343.10 | 347.20 | 330.60 | 330.60 | 306.95 | -0.51% | 2,056,345 |
| Feb 4, 2026 | 331.10 | 335.90 | 330.90 | 332.30 | 308.53 | 0.36% | 1,279,975 |
| Feb 3, 2026 | 331.00 | 332.20 | 328.90 | 331.10 | 307.41 | 0.82% | 702,549 |
| Feb 2, 2026 | 320.00 | 329.00 | 318.40 | 328.40 | 304.91 | 2.15% | 892,160 |
| Jan 30, 2026 | 319.60 | 323.50 | 318.90 | 321.50 | 298.50 | 1.01% | 867,671 |
| Jan 29, 2026 | 321.10 | 323.30 | 318.00 | 318.30 | 295.53 | -0.62% | 1,006,986 |
| Jan 28, 2026 | 327.00 | 327.40 | 319.60 | 320.30 | 297.39 | -1.63% | 754,626 |
| Jan 27, 2026 | 323.70 | 326.90 | 321.90 | 325.60 | 302.31 | 1.18% | 778,102 |
| Jan 26, 2026 | 319.80 | 323.00 | 319.70 | 321.80 | 298.78 | 0.78% | 594,624 |
| Jan 23, 2026 | 322.50 | 323.00 | 318.70 | 319.30 | 296.46 | -1.05% | 987,231 |
| Jan 22, 2026 | 320.00 | 324.00 | 319.60 | 322.70 | 299.62 | 2.77% | 1,049,549 |
| Jan 21, 2026 | 307.80 | 314.00 | 306.20 | 314.00 | 291.54 | 0.22% | 1,282,483 |
| Jan 20, 2026 | 315.30 | 316.20 | 307.70 | 313.30 | 290.89 | -1.32% | 1,115,890 |
| Jan 19, 2026 | 318.30 | 319.00 | 314.50 | 317.50 | 294.79 | -1.76% | 917,096 |
| Jan 16, 2026 | 325.70 | 326.00 | 320.90 | 323.20 | 300.08 | -0.09% | 1,028,153 |
| Jan 15, 2026 | 324.40 | 325.70 | 322.10 | 323.50 | 300.36 | -0.25% | 902,949 |
| Jan 14, 2026 | 323.00 | 326.00 | 318.00 | 324.30 | 301.10 | 1.53% | 1,696,439 |
| Jan 13, 2026 | 316.80 | 320.30 | 316.10 | 319.40 | 296.55 | 1.53% | 888,932 |
| Jan 12, 2026 | 312.80 | 314.60 | 308.90 | 314.60 | 292.09 | 0.29% | 1,618,913 |
| Jan 9, 2026 | 316.00 | 316.50 | 312.50 | 313.70 | 291.26 | -0.25% | 872,168 |
| Jan 8, 2026 | 312.80 | 314.50 | 311.40 | 314.50 | 292.00 | 0.16% | 909,511 |
| Jan 7, 2026 | 319.30 | 319.60 | 311.60 | 314.00 | 291.54 | -1.66% | 1,260,109 |
| Jan 6, 2026 | 324.60 | 324.60 | 316.60 | 319.30 | 296.46 | -1.15% | 998,129 |
| Jan 5, 2026 | 323.20 | 324.90 | 321.40 | 323.00 | 299.89 | 1.10% | 946,073 |
| Jan 2, 2026 | 318.50 | 321.40 | 316.80 | 319.50 | 296.64 | 0.28% | 759,248 |
| Dec 30, 2025 | 315.60 | 318.80 | 315.10 | 318.60 | 295.81 | 0.89% | 1,041,188 |
| Dec 29, 2025 | 315.80 | 316.80 | 314.60 | 315.80 | 293.21 | - | 801,700 |
| Dec 23, 2025 | 313.90 | 316.10 | 313.30 | 315.80 | 293.21 | 0.61% | 684,906 |
| Dec 22, 2025 | 312.40 | 315.10 | 312.20 | 313.90 | 291.44 | 0.13% | 877,522 |
| Dec 19, 2025 | 309.20 | 313.50 | 309.00 | 313.50 | 291.07 | 1.42% | 2,909,662 |
| Dec 18, 2025 | 306.70 | 309.50 | 306.10 | 309.10 | 286.99 | -0.03% | 806,101 |
| Dec 17, 2025 | 309.00 | 310.60 | 307.60 | 309.20 | 287.08 | 0.42% | 970,926 |
| Dec 16, 2025 | 305.40 | 311.00 | 304.70 | 307.90 | 285.87 | 0.52% | 921,966 |
| Dec 15, 2025 | 306.10 | 308.30 | 305.70 | 306.30 | 284.39 | 0.26% | 1,278,083 |
| Dec 12, 2025 | 315.30 | 315.90 | 304.10 | 305.50 | 283.65 | -1.86% | 984,306 |
| Dec 11, 2025 | 307.10 | 311.30 | 305.80 | 311.30 | 289.03 | 1.57% | 914,154 |
| Dec 10, 2025 | 302.20 | 307.00 | 301.50 | 306.50 | 284.57 | 1.56% | 871,114 |
| Dec 9, 2025 | 304.00 | 306.70 | 301.50 | 301.80 | 280.21 | -0.46% | 999,918 |
| Dec 8, 2025 | 301.90 | 304.00 | 301.20 | 303.20 | 281.51 | 0.26% | 502,366 |
| Dec 5, 2025 | 303.00 | 306.50 | 302.40 | 302.40 | 280.77 | 0.50% | 857,181 |
| Dec 4, 2025 | 301.90 | 301.90 | 295.90 | 300.90 | 279.37 | 0.37% | 656,722 |
| Dec 3, 2025 | 301.60 | 303.00 | 299.80 | 299.80 | 278.35 | -0.89% | 822,111 |
| Dec 2, 2025 | 298.40 | 302.50 | 297.50 | 302.50 | 280.86 | 1.75% | 1,049,260 |
| Dec 1, 2025 | 296.70 | 299.60 | 292.50 | 297.30 | 276.03 | 0.44% | 1,238,966 |
| Nov 28, 2025 | 295.80 | 296.80 | 294.80 | 296.00 | 274.83 | -0.30% | 1,084,579 |