Skip to main content
Danske Bank A/S (LON:0NVC)
London flag London · Delayed Price · Currency is GBP · Price in DKK
300.90
+0.80 (0.27%)
At close: Dec 4, 2025

Danske Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 2025271.40273.20269.60270.80270.80-0.01%112,569
Oct 8, 2025269.10272.70269.00270.83270.830.18%26,057
Oct 7, 2025270.30271.30267.90270.35270.350.19%105,051
Oct 6, 2025269.10272.40267.10269.83269.830.20%94,629
Oct 3, 2025267.50271.50262.40269.29269.29-0.43%47,447
Oct 2, 2025275.00271.90264.90270.45270.45-1.14%90,332
Oct 1, 2025271.00274.70270.90273.56273.560.69%118,933
Sep 30, 2025271.70272.80270.40271.68271.68-0.39%165,680
Sep 29, 2025274.85275.00272.20272.73272.730.20%16,557
Sep 26, 2025269.85275.40264.70272.20272.200.84%30,840
Sep 25, 2025269.65270.35267.70269.94269.94-0.55%51,695
Sep 24, 2025274.65274.90268.60271.44271.440.15%79,721
Sep 23, 2025271.20276.30270.50271.03271.031.06%127,033
Sep 22, 2025269.80269.90267.40268.18268.18-0.36%14,984
Sep 19, 2025268.05270.50267.10269.14269.140.77%126,832
Sep 18, 2025266.80272.50265.45267.09267.090.68%48,011
Sep 17, 2025264.80266.40264.00265.30265.30-0.19%169,291
Sep 16, 2025268.70269.00264.30265.79265.79-0.64%26,535
Sep 15, 2025265.15268.40264.00267.51267.511.68%27,517
Sep 12, 2025263.45264.50262.35263.11263.10-0.09%261,877
Sep 11, 2025263.50264.60262.40263.33263.330.12%121,219
Sep 10, 2025263.15263.90261.80263.02263.020.81%50,208
Sep 9, 2025261.05261.70259.40260.90260.900.02%54,595
Sep 8, 2025259.60264.60254.40260.83260.830.11%8,251
Sep 5, 2025262.60263.00258.80260.54260.540.01%39,045
Sep 4, 2025260.20262.60258.60260.50260.500.84%21,556
Sep 3, 2025259.20260.40258.30258.33258.33-1.24%216,312
Sep 2, 2025263.25263.30259.30261.58261.58-0.71%81,454
Sep 1, 2025261.85267.30256.60263.46263.460.75%62,017
Aug 29, 2025261.85262.80260.10261.48261.48-0.24%70,427
Aug 28, 2025265.25270.20261.70262.10262.10-1.23%63,630
Aug 27, 2025270.95271.20263.00265.38265.38-1.10%327,333
Aug 26, 2025271.55271.80266.30268.34268.34-2.52%63,956
Aug 25, 2025273.90276.10273.20275.27275.270.21%47,904
Aug 22, 2025274.55276.00269.00274.70274.700.22%35,263
Aug 21, 2025271.85275.70271.40274.10274.100.80%20,304
Aug 20, 2025271.05272.80265.00271.92271.920.01%23,300
Aug 19, 2025268.60273.50266.50271.89271.891.04%41,869
Aug 18, 2025272.20272.40267.30269.10269.10-1.57%15,154
Aug 15, 2025273.80274.30272.00273.40273.40-68,111
Aug 14, 2025272.85274.50267.60273.41273.410.72%21,027
Aug 13, 2025271.40272.90270.55271.45271.451.01%58,205
Aug 12, 2025267.15271.00266.80268.75268.751.20%45,809
Aug 11, 2025267.05267.40265.10265.56265.560.13%46,011
Aug 8, 2025263.45266.20262.80265.21265.210.84%28,811
Aug 7, 2025262.45264.00261.60263.02263.010.67%64,929
Aug 6, 2025259.75262.80259.60261.26261.260.42%19,049
Aug 5, 2025262.00262.50257.50260.17260.170.47%315,438
Aug 4, 2025256.45260.40256.10258.96258.961.15%25,633
Aug 1, 2025258.50258.80253.00256.03256.03-2.01%123,742
Jul 31, 2025261.80262.35260.30261.28261.27-0.62%34,563
Jul 30, 2025261.65263.75261.40262.91262.910.63%116,555
Jul 29, 2025259.70263.00258.70261.26261.250.14%19,780
Jul 28, 2025260.90266.20259.50260.88260.880.33%24,787
Jul 25, 2025260.50261.70259.80260.02260.02-0.36%6,212
Jul 24, 2025259.45262.90259.30260.95260.951.24%51,699
Jul 23, 2025256.65258.90256.80257.75257.750.57%13,973
Jul 22, 2025254.80257.90254.60256.29256.290.70%28,973
Jul 21, 2025253.90255.30253.40254.51254.51-0.09%415,390