Danske Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	42.20	42.20	42.20	42.20	42.20	-0.02%	12
Mar 4, 2026	42.21	42.21	42.21	42.21	42.21	0.79%	82
Mar 3, 2026	42.79	42.79	41.88	41.88	41.88	-3.41%	5,198
Mar 2, 2026	43.26	43.36	43.17	43.36	43.36	-1.66%	802
Feb 27, 2026	43.92	44.09	43.91	44.09	44.09	-0.65%	105
Feb 26, 2026	44.86	44.86	44.38	44.38	44.38	-1.20%	161
Feb 25, 2026	44.81	44.92	44.81	44.92	44.92	0.76%	184
Feb 24, 2026	45.01	45.01	44.58	44.58	44.58	-3.19%	241
Feb 23, 2026	46.24	46.24	45.87	46.05	46.05	0.22%	318
Feb 20, 2026	45.72	45.95	45.63	45.95	45.95	2.09%	405
Feb 19, 2026	45.58	45.58	45.01	45.01	45.01	-1.94%	241
Feb 18, 2026	45.21	45.90	45.18	45.90	45.90	1.91%	860
Feb 17, 2026	44.89	45.04	44.75	45.04	45.04	3.59%	12
Feb 13, 2026	44.76	44.76	43.42	43.48	43.48	-3.59%	34
Feb 12, 2026	45.76	45.76	45.10	45.10	45.10	-2.53%	2
Feb 10, 2026	46.26	46.27	46.26	46.27	46.27	0.70%	126
Feb 9, 2026	45.63	45.95	45.63	45.95	45.95	0.77%	34
Feb 6, 2026	45.00	45.60	45.00	45.60	45.60	2.40%	510
Feb 5, 2026	45.36	45.36	44.45	44.53	44.53	-0.45%	678
Feb 4, 2026	44.62	44.73	44.47	44.73	44.73	0.79%	37
Feb 3, 2026	44.31	44.38	44.31	44.38	44.38	0.93%	102
Feb 2, 2026	43.60	43.97	43.60	43.97	43.97	1.99%	56
Jan 30, 2026	43.13	43.13	43.11	43.11	43.11	1.20%	236
Jan 29, 2026	42.77	42.77	42.60	42.60	42.60	-0.77%	14
Jan 28, 2026	42.96	42.96	42.76	42.93	42.93	-1.45%	36
Jan 27, 2026	43.56	43.56	43.56	43.56	43.56	1.23%	-
Jan 26, 2026	43.03	43.03	43.03	43.03	43.03	-	-
Jan 23, 2026	43.03	43.03	43.03	43.03	43.03	2.57%	-
Jan 21, 2026	41.38	41.95	41.38	41.95	41.95	0.24%	250
Jan 20, 2026	41.65	41.85	41.48	41.85	41.85	-1.27%	375
Jan 19, 2026	42.23	42.43	42.23	42.39	42.39	-2.15%	3,458
Jan 16, 2026	43.29	43.32	43.10	43.32	43.32	0.16%	677
Jan 15, 2026	43.25	43.25	43.25	43.25	43.25	-0.18%	238
Jan 14, 2026	42.80	43.33	42.80	43.33	43.33	1.45%	4,188
Jan 13, 2026	42.41	42.79	42.41	42.71	42.71	1.40%	979
Jan 12, 2026	41.52	42.18	41.52	42.12	42.12	0.24%	7,049
Jan 9, 2026	41.88	42.02	41.88	42.02	42.02	-0.02%	62
Jan 8, 2026	42.03	42.03	42.03	42.03	42.03	-	-
Jan 7, 2026	42.03	42.03	42.03	42.03	42.03	-1.66%	-
Jan 6, 2026	43.19	43.19	42.74	42.74	42.74	-1.32%	5
Jan 5, 2026	43.26	43.31	43.12	43.31	43.31	0.63%	673
Jan 2, 2026	42.70	43.04	42.57	43.04	43.04	1.08%	24
Dec 30, 2025	42.61	42.62	42.58	42.58	42.58	0.83%	24
Dec 29, 2025	42.25	42.25	42.23	42.23	42.23	-0.05%	4
Dec 23, 2025	42.16	42.25	42.16	42.25	42.25	0.52%	236
Dec 22, 2025	41.97	42.03	41.97	42.03	42.03	0.33%	1
Dec 19, 2025	41.89	41.89	41.89	41.89	41.89	1.16%	-
Dec 18, 2025	41.24	41.41	41.24	41.41	41.41	0.29%	242
Dec 17, 2025	41.38	41.51	41.29	41.29	41.29	0.24%	295
Dec 16, 2025	41.19	41.19	41.19	41.19	41.19	0.37%	-
Dec 15, 2025	41.19	41.23	41.04	41.04	41.04	0.49%	1,186
Dec 12, 2025	41.80	41.86	40.84	40.84	40.84	-1.47%	914
Dec 11, 2025	41.39	41.45	41.36	41.45	41.45	0.88%	1,046
Dec 10, 2025	41.09	41.09	41.09	41.09	41.09	1.58%	-
Dec 9, 2025	40.64	40.67	40.45	40.45	40.45	-0.49%	330
Dec 8, 2025	40.65	40.65	40.65	40.65	40.65	0.59%	-
Dec 5, 2025	40.60	40.67	40.41	40.41	40.41	0.32%	503
Dec 4, 2025	40.28	40.28	40.28	40.28	40.28	0.42%	-
Dec 3, 2025	40.11	40.11	40.11	40.11	40.11	-0.84%	-
Dec 2, 2025	40.47	40.47	40.43	40.45	40.45	1.56%	2,725
Dec 1, 2025	39.83	39.83	39.83	39.83	39.83	0.43%	-
Nov 28, 2025	39.69	39.69	39.66	39.66	39.66	-0.13%	5
Nov 27, 2025	39.81	39.81	39.71	39.71	39.71	0.25%	500
Nov 26, 2025	39.72	39.72	39.61	39.61	39.61	1.12%	80
Nov 25, 2025	38.97	39.17	38.90	39.17	39.17	1.56%	790
Nov 24, 2025	38.57	38.57	38.57	38.57	38.57	0.70%	-
Nov 21, 2025	38.30	38.30	38.30	38.30	38.30	-0.03%	-
Nov 20, 2025	38.57	38.57	38.31	38.31	38.31	0.52%	29
Nov 19, 2025	38.11	38.11	38.11	38.11	38.11	-0.37%	-
Nov 18, 2025	38.70	38.70	38.25	38.25	38.25	-3.09%	30
Nov 17, 2025	39.30	39.47	39.30	39.47	39.47	-0.18%	236
Nov 14, 2025	39.54	39.54	39.54	39.54	39.54	-1.59%	-
Nov 13, 2025	40.24	40.24	40.18	40.18	40.18	-0.94%	2
Nov 12, 2025	40.56	40.56	40.56	40.56	40.56	1.86%	-
Nov 11, 2025	39.82	39.82	39.82	39.82	39.82	1.66%	-
Nov 10, 2025	39.26	39.26	39.17	39.17	39.17	-0.46%	472
Nov 7, 2025	39.35	39.35	39.35	39.35	39.35	0.46%	-
Nov 6, 2025	39.39	39.39	39.17	39.17	39.17	0.67%	200
Nov 5, 2025	38.91	38.91	38.91	38.91	38.91	0.28%	-
Nov 4, 2025	38.46	38.80	38.46	38.80	38.80	-0.23%	2
Nov 3, 2025	39.08	39.08	38.89	38.89	38.89	0.28%	50
Oct 31, 2025	38.39	38.78	38.39	38.78	38.78	2.92%	250
Oct 30, 2025	37.48	37.68	37.48	37.68	37.68	0.48%	150
Oct 29, 2025	37.50	37.50	37.50	37.50	37.50	1.02%	-
Oct 28, 2025	37.00	37.12	37.00	37.12	37.12	0.87%	2
Oct 27, 2025	36.58	36.80	36.58	36.80	36.80	0.63%	35
Oct 24, 2025	36.34	36.57	36.34	36.57	36.57	-0.46%	1,100
Oct 23, 2025	36.74	36.74	36.74	36.74	36.74	0.49%	-
Oct 22, 2025	36.65	36.65	36.56	36.56	36.56	-0.33%	27
Oct 21, 2025	36.68	36.68	36.68	36.68	36.68	0.52%	-
Oct 20, 2025	37.07	37.07	36.49	36.49	36.49	0.05%	235
Oct 17, 2025	36.04	36.62	35.89	36.47	36.47	-0.49%	1,184
Oct 16, 2025	36.65	36.65	36.65	36.65	36.65	0.38%	-
Oct 15, 2025	36.51	36.51	36.51	36.51	36.51	0.58%	-
Oct 14, 2025	36.30	36.30	36.30	36.30	36.30	-0.52%	-
Oct 13, 2025	36.39	36.49	36.39	36.49	36.49	-0.27%	335
Oct 10, 2025	36.85	37.04	36.59	36.59	36.59	1.05%	178
Oct 9, 2025	36.21	36.21	36.21	36.21	36.21	-1.12%	-
Oct 8, 2025	36.62	36.62	36.62	36.62	36.62	1.44%	-
Oct 7, 2025	36.90	36.90	36.10	36.10	36.10	-0.33%	1,000