Danske Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.14	43.85	43.14	43.44	43.44	0.74%	84
Apr 27, 2026	42.82	43.20	42.82	43.12	43.12	0.61%	479
Apr 24, 2026	42.81	42.86	42.81	42.86	42.86	-1.18%	1
Apr 23, 2026	43.37	43.37	43.37	43.37	43.37	-0.46%	-
Apr 22, 2026	44.30	44.30	43.57	43.57	43.57	-1.02%	36
Apr 21, 2026	44.12	44.18	44.02	44.02	44.02	-0.95%	9,000
Apr 20, 2026	44.44	44.44	44.44	44.44	44.44	-0.36%	-
Apr 17, 2026	44.60	44.60	44.60	44.60	44.60	0.34%	-
Apr 16, 2026	44.50	44.50	44.28	44.45	44.45	-0.20%	2,788
Apr 15, 2026	44.70	44.71	44.54	44.54	44.54	-0.91%	100
Apr 14, 2026	44.36	44.95	44.36	44.95	44.95	2.30%	628
Apr 13, 2026	43.63	43.94	43.61	43.94	43.94	1.06%	792
Apr 10, 2026	43.48	43.48	43.48	43.48	43.48	-	88
Apr 9, 2026	43.06	43.48	43.06	43.48	43.48	1.97%	234
Apr 8, 2026	43.00	43.00	42.64	42.64	42.64	-0.70%	28
Apr 7, 2026	42.94	42.94	42.94	42.94	42.94	1.25%	1
Apr 2, 2026	42.41	42.41	42.41	42.41	42.41	-0.77%	-
Apr 1, 2026	42.74	42.74	42.74	42.74	42.74	2.30%	-
Mar 31, 2026	41.07	41.78	41.07	41.78	41.78	2.18%	25
Mar 30, 2026	40.89	40.89	40.89	40.89	40.89	1.46%	-
Mar 27, 2026	39.56	40.30	39.56	40.30	40.30	-5.02%	379
Mar 26, 2026	42.47	42.65	42.43	42.43	39.39	-0.14%	1,678
Mar 25, 2026	42.75	42.75	42.49	42.49	39.44	0.64%	375
Mar 24, 2026	41.77	42.22	41.77	42.22	39.19	-0.14%	2,425
Mar 23, 2026	40.77	42.28	40.77	42.28	39.25	1.39%	141
Mar 20, 2026	42.44	42.44	41.70	41.70	38.71	-5.23%	114
Mar 18, 2026	43.78	44.00	43.78	44.00	40.85	1.71%	3
Mar 17, 2026	43.26	43.26	43.26	43.26	40.16	0.25%	50
Mar 16, 2026	42.39	43.15	42.39	43.15	40.06	1.58%	100
Mar 13, 2026	42.22	42.48	42.22	42.48	39.44	-0.21%	25
Mar 12, 2026	42.57	42.57	42.57	42.57	39.52	-1.84%	-
Mar 11, 2026	43.33	43.37	42.85	43.37	40.26	1.95%	990
Mar 9, 2026	41.82	42.54	41.81	42.54	39.49	0.09%	1,200
Mar 6, 2026	42.57	43.15	42.00	42.50	39.45	0.71%	352
Mar 5, 2026	42.20	42.20	42.20	42.20	39.18	-0.02%	12
Mar 4, 2026	42.21	42.21	42.21	42.21	39.18	0.79%	82
Mar 3, 2026	42.79	42.79	41.88	41.88	38.88	-3.41%	5,198
Mar 2, 2026	43.26	43.36	43.17	43.36	40.25	-1.66%	802
Feb 27, 2026	43.92	44.09	43.91	44.09	40.93	-0.65%	105
Feb 26, 2026	44.86	44.86	44.38	44.38	41.20	-1.20%	161
Feb 25, 2026	44.81	44.92	44.81	44.92	41.70	0.76%	184
Feb 24, 2026	45.01	45.01	44.58	44.58	41.38	-3.19%	241
Feb 23, 2026	46.24	46.24	45.87	46.05	42.75	0.22%	318
Feb 20, 2026	45.72	45.95	45.63	45.95	42.66	2.09%	405
Feb 19, 2026	45.58	45.58	45.01	45.01	41.78	-1.94%	241
Feb 18, 2026	45.21	45.90	45.18	45.90	42.61	1.91%	860
Feb 17, 2026	44.89	45.04	44.75	45.04	41.81	3.59%	12
Feb 13, 2026	44.76	44.76	43.42	43.48	40.36	-3.59%	34
Feb 12, 2026	45.76	45.76	45.10	45.10	41.87	-2.53%	2
Feb 10, 2026	46.26	46.27	46.26	46.27	42.95	0.70%	126
Feb 9, 2026	45.63	45.95	45.63	45.95	42.66	0.77%	34
Feb 6, 2026	45.00	45.60	45.00	45.60	42.33	2.40%	510
Feb 5, 2026	45.36	45.36	44.45	44.53	41.34	-0.45%	678
Feb 4, 2026	44.62	44.73	44.47	44.73	41.52	0.79%	37
Feb 3, 2026	44.31	44.38	44.31	44.38	41.20	0.93%	102
Feb 2, 2026	43.60	43.97	43.60	43.97	40.82	1.99%	56
Jan 30, 2026	43.13	43.13	43.11	43.11	40.02	1.20%	236
Jan 29, 2026	42.77	42.77	42.60	42.60	39.55	-0.77%	14
Jan 28, 2026	42.96	42.96	42.76	42.93	39.85	-1.45%	36
Jan 27, 2026	43.56	43.56	43.56	43.56	40.44	1.23%	-
Jan 26, 2026	43.03	43.03	43.03	43.03	39.95	-	-
Jan 23, 2026	43.03	43.03	43.03	43.03	39.95	2.57%	-
Jan 21, 2026	41.38	41.95	41.38	41.95	38.94	0.24%	250
Jan 20, 2026	41.65	41.85	41.48	41.85	38.85	-1.27%	375
Jan 19, 2026	42.23	42.43	42.23	42.39	39.35	-2.15%	3,458
Jan 16, 2026	43.29	43.32	43.10	43.32	40.22	0.16%	677
Jan 15, 2026	43.25	43.25	43.25	43.25	40.15	-0.18%	238
Jan 14, 2026	42.80	43.33	42.80	43.33	40.22	1.45%	4,188
Jan 13, 2026	42.41	42.79	42.41	42.71	39.65	1.40%	979
Jan 12, 2026	41.52	42.18	41.52	42.12	39.10	0.24%	7,049
Jan 9, 2026	41.88	42.02	41.88	42.02	39.01	-0.02%	62
Jan 8, 2026	42.03	42.03	42.03	42.03	39.02	-	-
Jan 7, 2026	42.03	42.03	42.03	42.03	39.02	-1.66%	-
Jan 6, 2026	43.19	43.19	42.74	42.74	39.68	-1.32%	5
Jan 5, 2026	43.26	43.31	43.12	43.31	40.21	0.63%	673
Jan 2, 2026	42.70	43.04	42.57	43.04	39.96	1.08%	24
Dec 30, 2025	42.61	42.62	42.58	42.58	39.53	0.83%	24
Dec 29, 2025	42.25	42.25	42.23	42.23	39.20	-0.05%	4
Dec 23, 2025	42.16	42.25	42.16	42.25	39.22	0.52%	236
Dec 22, 2025	41.97	42.03	41.97	42.03	39.02	0.33%	1
Dec 19, 2025	41.89	41.89	41.89	41.89	38.89	1.16%	-
Dec 18, 2025	41.24	41.41	41.24	41.41	38.44	0.29%	442
Dec 17, 2025	41.38	41.51	41.29	41.29	38.33	0.24%	295
Dec 16, 2025	41.19	41.19	41.19	41.19	38.24	0.37%	-
Dec 15, 2025	41.19	41.23	41.04	41.04	38.10	0.49%	1,186
Dec 12, 2025	41.80	41.86	40.84	40.84	37.91	-1.47%	914
Dec 11, 2025	41.39	41.45	41.36	41.45	38.48	0.88%	1,046
Dec 10, 2025	41.09	41.09	41.09	41.09	38.15	1.58%	-
Dec 9, 2025	40.64	40.67	40.45	40.45	37.55	-0.49%	330
Dec 8, 2025	40.65	40.65	40.65	40.65	37.74	0.59%	-
Dec 5, 2025	40.60	40.67	40.41	40.41	37.51	0.32%	503
Dec 4, 2025	40.28	40.28	40.28	40.28	37.39	0.42%	-
Dec 3, 2025	40.11	40.11	40.11	40.11	37.24	-0.84%	-
Dec 2, 2025	40.47	40.47	40.43	40.45	37.55	1.56%	2,725
Dec 1, 2025	39.83	39.83	39.83	39.83	36.98	0.43%	-
Nov 28, 2025	39.69	39.69	39.66	39.66	36.82	-0.13%	5
Nov 27, 2025	39.81	39.81	39.71	39.71	36.86	0.25%	500
Nov 26, 2025	39.72	39.72	39.61	39.61	36.77	1.12%	80
Nov 25, 2025	38.97	39.17	38.90	39.17	36.36	1.56%	790
Nov 24, 2025	38.57	38.57	38.57	38.57	35.81	0.70%	-