Danske Bank A/S (FRA:DSN)
Germany
· Delayed Price · Currency is EUR 40.45
+0.05 (0.12%)
At close: Dec 3, 2025
Danske Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.99 | 40.56 | 39.99 | 40.56 | 40.56 | 2.11% | 100 |
| Dec 4, 2025 | 39.78 | 39.78 | 39.72 | 39.72 | 39.72 | -1.80% | 1,055 |
| Dec 3, 2025 | 40.19 | 40.50 | 40.19 | 40.45 | 40.45 | 0.12% | 620 |
| Dec 2, 2025 | 40.50 | 40.50 | 40.40 | 40.40 | 40.40 | 2.05% | 226 |
| Dec 1, 2025 | 39.76 | 39.77 | 39.59 | 39.59 | 39.59 | -0.80% | 533 |
| Nov 28, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 0.08% | - |
| Nov 27, 2025 | 39.42 | 39.88 | 39.42 | 39.88 | 39.88 | 0.03% | 750 |
| Nov 26, 2025 | 39.28 | 39.87 | 39.28 | 39.87 | 39.87 | 3.91% | 13 |
| Nov 25, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | -1.39% | - |
| Nov 24, 2025 | 37.99 | 38.91 | 37.99 | 38.91 | 38.91 | 1.54% | 500 |
| Nov 21, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -0.73% | - |
| Nov 20, 2025 | 38.15 | 38.60 | 38.15 | 38.60 | 38.60 | 1.18% | 290 |
| Nov 19, 2025 | 37.87 | 38.15 | 37.87 | 38.15 | 38.15 | -0.10% | 100 |
| Nov 18, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | -3.37% | - |
| Nov 17, 2025 | 39.50 | 39.52 | 39.14 | 39.52 | 39.52 | -0.45% | 638 |
| Nov 14, 2025 | 40.04 | 40.04 | 39.70 | 39.70 | 39.70 | -1.78% | 14 |
| Nov 13, 2025 | 40.86 | 40.86 | 40.42 | 40.42 | 40.42 | 0.05% | 23 |
| Nov 12, 2025 | 39.49 | 40.40 | 39.49 | 40.40 | 40.40 | 3.56% | 200 |
| Nov 11, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -1.24% | - |
| Nov 10, 2025 | 39.32 | 39.50 | 39.15 | 39.50 | 39.50 | 0.59% | 55 |
| Nov 7, 2025 | 38.93 | 39.27 | 38.93 | 39.27 | 39.27 | 1.97% | 100 |
| Nov 6, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.10% | - |
| Nov 5, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - | - |
| Nov 4, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | -0.80% | - |
| Nov 3, 2025 | 38.46 | 38.78 | 38.46 | 38.78 | 38.78 | 3.91% | 410 |
| Oct 31, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 0.35% | - |
| Oct 30, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | -1.06% | - |
| Oct 29, 2025 | 36.91 | 37.59 | 36.91 | 37.59 | 37.59 | 0.35% | 690 |
| Oct 28, 2025 | 36.58 | 37.46 | 36.58 | 37.46 | 37.46 | 1.52% | 1 |
| Oct 27, 2025 | 36.18 | 36.90 | 36.18 | 36.90 | 36.90 | 1.07% | 350 |
| Oct 24, 2025 | 36.44 | 36.51 | 36.40 | 36.51 | 36.51 | 0.69% | 1,160 |
| Oct 23, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -0.38% | - |
| Oct 22, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.47% | - |
| Oct 21, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -0.28% | - |
| Oct 20, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 0.06% | - |
| Oct 17, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 0.36% | - |
| Oct 16, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -1.74% | - |
| Oct 15, 2025 | 36.34 | 36.82 | 36.34 | 36.82 | 36.82 | 1.91% | 5 |
| Oct 14, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -1.71% | - |
| Oct 13, 2025 | 36.73 | 36.76 | 36.73 | 36.76 | 36.76 | 2.28% | 250 |
| Oct 10, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -0.25% | - |
| Oct 9, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 1.15% | - |
| Oct 8, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -1.06% | - |
| Oct 7, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.66% | - |
| Oct 6, 2025 | 35.88 | 36.24 | 35.88 | 36.24 | 36.24 | 1.74% | 400 |
| Oct 3, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -1.30% | - |
| Oct 2, 2025 | 36.70 | 36.70 | 36.09 | 36.09 | 36.09 | -1.39% | 150 |
| Oct 1, 2025 | 36.05 | 36.60 | 36.05 | 36.60 | 36.60 | 0.58% | 4,143 |
| Sep 30, 2025 | 36.32 | 36.39 | 36.32 | 36.39 | 36.39 | -0.66% | 100 |
| Sep 29, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 1.69% | - |
| Sep 26, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.31% | - |
| Sep 25, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | -1.29% | - |
| Sep 24, 2025 | 36.64 | 36.64 | 36.38 | 36.38 | 36.38 | 2.10% | 100 |
| Sep 23, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -0.67% | - |
| Sep 22, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -0.22% | - |
| Sep 19, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.70% | 17 |
| Sep 18, 2025 | 35.21 | 35.70 | 35.21 | 35.70 | 35.70 | 0.34% | 690 |
| Sep 17, 2025 | 35.16 | 35.58 | 35.16 | 35.58 | 35.58 | -0.84% | 503 |
| Sep 16, 2025 | 35.66 | 35.88 | 35.66 | 35.88 | 35.88 | 1.99% | 98 |
| Sep 15, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 0.74% | - |
| Sep 12, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.85% | - |
| Sep 11, 2025 | 35.09 | 35.22 | 35.09 | 35.22 | 35.22 | 0.34% | 160 |
| Sep 10, 2025 | 34.72 | 35.10 | 34.72 | 35.10 | 35.10 | 1.50% | 145 |
| Sep 9, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -1.20% | - |
| Sep 8, 2025 | 34.42 | 35.00 | 34.42 | 35.00 | 35.00 | 0.23% | 4 |
| Sep 5, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.14% | - |
| Sep 4, 2025 | 34.48 | 34.97 | 34.48 | 34.97 | 34.97 | 1.39% | 50 |
| Sep 3, 2025 | 34.49 | 34.79 | 34.49 | 34.49 | 34.49 | -2.02% | 372 |
| Sep 2, 2025 | 35.02 | 35.20 | 35.02 | 35.20 | 35.20 | - | 150 |
| Sep 1, 2025 | 34.88 | 35.43 | 34.88 | 35.20 | 35.20 | 0.09% | 1,501 |
| Aug 29, 2025 | 35.04 | 35.17 | 35.04 | 35.17 | 35.17 | -0.59% | 14 |
| Aug 28, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -1.72% | - |
| Aug 27, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.42% | - |
| Aug 26, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -1.32% | - |
| Aug 25, 2025 | 36.64 | 37.01 | 36.64 | 37.01 | 37.01 | 0.08% | 25 |
| Aug 22, 2025 | 36.66 | 36.98 | 36.66 | 36.98 | 36.98 | 0.35% | 60 |
| Aug 21, 2025 | 36.24 | 36.85 | 36.24 | 36.85 | 36.85 | 1.80% | 965 |
| Aug 20, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.74% | - |
| Aug 19, 2025 | 35.67 | 36.47 | 35.67 | 36.47 | 36.47 | 0.61% | 150 |
| Aug 18, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.36% | - |
| Aug 15, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -1.09% | - |
| Aug 14, 2025 | 36.66 | 36.78 | 36.57 | 36.78 | 36.78 | 1.32% | 297 |
| Aug 13, 2025 | 36.05 | 36.30 | 36.05 | 36.30 | 36.30 | 0.83% | 550 |
| Aug 12, 2025 | 35.46 | 36.00 | 35.46 | 36.00 | 36.00 | 2.13% | 50 |
| Aug 11, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | - |
| Aug 8, 2025 | 35.24 | 35.69 | 35.24 | 35.25 | 35.25 | 1.47% | 396 |
| Aug 7, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.57% | - |
| Aug 6, 2025 | 34.26 | 35.30 | 34.26 | 34.94 | 34.94 | 0.75% | 406 |
| Aug 5, 2025 | 34.61 | 34.68 | 34.61 | 34.68 | 34.68 | -0.17% | 40 |
| Aug 4, 2025 | 33.90 | 34.74 | 33.90 | 34.74 | 34.74 | 0.26% | 140 |
| Aug 1, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -1.14% | - |
| Jul 31, 2025 | 34.78 | 35.05 | 34.78 | 35.05 | 35.05 | -0.68% | 100 |
| Jul 30, 2025 | 34.70 | 35.29 | 34.70 | 35.29 | 35.29 | 2.11% | 100 |
| Jul 29, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -2.59% | - |
| Jul 28, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 2.37% | 100 |
| Jul 25, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 0.29% | - |
| Jul 24, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.17% | - |
| Jul 23, 2025 | 34.42 | 34.50 | 34.42 | 34.50 | 34.50 | 1.20% | 85 |
| Jul 22, 2025 | 33.81 | 34.09 | 33.81 | 34.09 | 34.09 | -0.18% | 160 |
| Jul 21, 2025 | 33.90 | 34.15 | 33.90 | 34.15 | 34.15 | 0.06% | 159 |