Skip to main content
Danske Bank A/S (LON:0NVC)
London flag London · Delayed Price · Currency is GBP · Price in DKK
316.90
-7.79 (-2.40%)
At close: Mar 6, 2026

Danske Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026327.55333.50323.50324.69324.69-0.68%111,396
Mar 4, 2026316.90326.90314.95326.90326.903.16%81,312
Mar 3, 2026320.70320.40310.80316.90316.90-2.07%158,629
Mar 2, 2026321.05325.70317.80323.60323.60-1.98%110,386
Feb 27, 2026332.30338.80325.70330.13330.13-0.47%63,951
Feb 26, 2026335.80342.00330.30331.70331.70-1.01%34,973
Feb 25, 2026334.05336.60327.50335.10335.100.69%70,491
Feb 24, 2026341.05340.35331.00332.81332.81-2.63%117,432
Feb 23, 2026344.70345.90340.40341.81341.810.17%138,894
Feb 20, 2026338.60347.30338.80341.22341.220.51%71,499
Feb 19, 2026341.15341.60335.40339.50339.50-0.47%34,404
Feb 18, 2026340.80341.10336.90341.10341.101.78%29,847
Feb 17, 2026333.30339.90326.70335.14335.140.62%10,725
Feb 16, 2026327.05335.10327.60333.08333.082.23%114,402
Feb 13, 2026335.60342.80323.70325.82325.81-4.81%100,767
Feb 12, 2026340.45343.40336.70342.30342.300.88%40,366
Feb 11, 2026342.95344.10336.30339.30339.30-1.30%58,884
Feb 10, 2026343.40346.60341.80343.77343.770.61%129,668
Feb 9, 2026342.10344.40338.70341.69341.690.48%130,776
Feb 6, 2026339.45340.30335.30340.06340.062.86%381,694
Feb 5, 2026344.20345.70330.60330.60330.60-0.97%212,149
Feb 4, 2026331.30335.50331.30333.83333.830.97%80,611
Feb 3, 2026331.25331.90329.60330.62330.620.68%135,628
Feb 2, 2026319.75328.80319.50328.40328.401.66%81,738
Jan 30, 2026319.90323.80319.50323.05323.050.65%25,703
Jan 29, 2026321.55322.70318.05320.95320.950.14%47,584
Jan 28, 2026326.95327.30319.70320.50320.50-1.51%175,497
Jan 27, 2026323.55326.90323.50325.41325.411.03%98,154
Jan 26, 2026320.10323.00319.80322.09322.090.87%61,368
Jan 23, 2026322.60322.40319.10319.33319.33-1.01%40,368
Jan 22, 2026320.10323.80319.90322.58322.584.04%126,055
Jan 21, 2026307.80314.00306.30310.05310.050.23%248,732
Jan 20, 2026316.05316.60308.40309.34309.34-2.30%195,397
Jan 19, 2026318.70318.90314.50316.64316.64-2.06%42,165
Jan 16, 2026325.20326.00321.25323.29323.28-0.07%86,493
Jan 15, 2026324.40325.35322.40323.50323.50-0.25%31,909
Jan 14, 2026322.55329.00319.80324.30324.301.53%70,897
Jan 13, 2026316.80320.10316.60319.40319.402.03%174,850
Jan 12, 2026312.80314.60308.20313.03313.03-0.62%172,296
Jan 9, 2026316.20316.30312.50314.98314.980.15%85,830
Jan 8, 2026312.85314.50312.20314.50314.500.52%123,132
Jan 7, 2026319.30319.30311.70312.86312.86-1.91%104,618
Jan 6, 2026324.30324.60316.80318.95318.95-0.89%68,255
Jan 5, 2026323.30324.70321.60321.82321.820.68%74,529
Jan 2, 2026318.30321.30312.10319.64319.630.61%55,980
Dec 30, 2025315.35318.60314.90317.70317.700.61%26,183
Dec 29, 2025315.70317.20314.70315.77315.77-0.01%126,694
Dec 23, 2025313.90315.90313.60315.80315.800.50%67,731
Dec 22, 2025312.80315.10312.50314.24314.240.24%27,215
Dec 19, 2025308.70313.50308.50313.50313.501.72%213,060
Dec 18, 2025306.75309.40306.30308.19308.19-0.23%39,202
Dec 17, 2025308.60310.50308.00308.90308.900.09%34,442
Dec 16, 2025304.90310.90304.75308.62308.620.50%57,891
Dec 15, 2025306.00308.10305.70307.10307.100.80%37,235
Dec 12, 2025315.35315.60304.20304.65304.65-1.02%59,549
Dec 11, 2025307.40311.30306.25307.79307.790.71%263,886
Dec 10, 2025302.65307.00301.60305.62305.621.26%95,006
Dec 9, 2025304.15306.30301.50301.80301.80-0.46%123,779
Dec 8, 2025301.65303.70295.60303.20303.20-0.43%13,273
Dec 5, 2025303.15306.20302.40304.50304.502.46%28,359
Dec 4, 2025301.90301.90296.10297.18297.18-0.97%278,184
Dec 3, 2025301.40302.90299.80300.10300.10-0.25%24,236
Dec 2, 2025298.30302.50298.20300.84300.842.04%41,093
Dec 1, 2025296.75299.50292.70294.83294.83-0.43%39,842
Nov 28, 2025295.65296.70295.10296.09296.09-0.20%38,669
Nov 27, 2025295.75297.60295.60296.69296.690.42%3,362
Nov 26, 2025292.80296.90292.50295.46295.460.87%2,071,175
Nov 25, 2025289.10293.65289.00292.90292.900.98%40,312
Nov 24, 2025289.15292.30288.40290.07290.071.37%139,640
Nov 21, 2025284.50287.00279.00286.15286.15-0.77%83,310
Nov 20, 2025289.25289.90286.70288.37288.371.01%57,159
Nov 19, 2025285.30286.10283.35285.50285.50-0.83%28,750
Nov 18, 2025290.05290.40284.90287.89287.89-2.16%61,780
Nov 17, 2025295.45295.80292.90294.26294.26-0.25%104,609
Nov 14, 2025297.70298.45294.25294.98294.98-2.00%49,194
Nov 13, 2025302.65303.40300.10301.01301.01-0.05%67,525
Nov 12, 2025298.20302.90298.20301.17301.171.18%115,127
Nov 11, 2025293.45298.40293.10297.66297.661.50%464,409
Nov 10, 2025294.40294.90292.50293.25293.250.77%347,737
Nov 7, 2025293.60294.80290.55291.00291.00-1.03%250,231
Nov 6, 2025292.40296.00292.30294.03294.031.13%124,703
Nov 5, 2025289.50291.80288.20290.74290.740.81%174,481
Nov 4, 2025289.45291.50286.60288.39288.39-0.55%108,988
Nov 3, 2025293.55293.10288.10289.99289.981.20%179,875
Oct 31, 2025283.90290.60283.30286.56286.562.44%241,210
Oct 30, 2025279.45280.70278.60279.72279.720.14%71,125
Oct 29, 2025277.90283.50277.05279.33279.330.59%148,118
Oct 28, 2025274.75278.10274.30277.70277.700.87%43,606
Oct 27, 2025272.90275.50272.20275.32275.321.21%55,125
Oct 24, 2025274.60274.90269.00272.03272.03-0.34%26,693
Oct 23, 2025273.50274.20271.40272.96272.96-0.27%70,062
Oct 22, 2025273.80276.00272.10273.70273.700.05%17,146
Oct 21, 2025274.45274.80272.40273.56273.560.37%324,578
Oct 20, 2025275.65277.00272.50272.55272.550.83%230,618
Oct 17, 2025268.50274.80267.65270.30270.30-1.35%149,305
Oct 16, 2025272.60275.40272.00274.01274.00-0.32%19,438
Oct 15, 2025272.80276.50271.80274.87274.871.61%116,704
Oct 14, 2025271.05272.30269.20270.52270.52-0.77%21,277
Oct 13, 2025273.60274.10271.30272.61272.61-0.80%12,023
Oct 10, 2025273.00277.40272.90274.82274.821.48%85,673