Skip to main content
Danske Bank A/S (LON:0NVC)
London flag London · Delayed Price · Currency is GBP · Price in DKK
325.00
+2.80 (0.87%)
At close: Apr 28, 2026

Danske Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026320.40323.40319.65322.20322.200.38%33,265
Apr 24, 2026320.30322.50319.20321.00321.00-0.49%65,601
Apr 23, 2026325.25325.80322.40322.59322.59-1.64%128,002
Apr 22, 2026332.05332.30326.90327.95327.95-0.77%107,020
Apr 21, 2026332.25332.10325.80330.51330.50-0.10%476,524
Apr 20, 2026330.80332.70324.30330.85330.85-0.79%53,259
Apr 17, 2026330.45336.15323.50333.50333.500.79%52,457
Apr 16, 2026335.25335.80329.50330.90330.90-0.82%63,436
Apr 15, 2026335.45342.30329.20333.64333.640.04%155,829
Apr 14, 2026332.40336.00323.80333.50333.502.16%201,056
Apr 13, 2026326.00327.70325.10326.44326.440.40%291,133
Apr 10, 2026324.25328.75323.55325.13325.130.41%125,606
Apr 9, 2026321.00324.35319.40323.80323.801.09%107,341
Apr 8, 2026324.60330.70317.50320.30320.302.09%799,157
Apr 7, 2026319.15321.90310.80313.75313.75-1.14%137,647
Apr 1, 2026321.80328.10315.55317.38317.382.32%1,209,185
Mar 31, 2026304.90315.60298.80310.19310.191.93%274,904
Mar 30, 2026299.55306.25293.00304.32304.321.00%209,031
Mar 27, 2026301.45301.30294.10301.30301.30-4.98%143,305
Mar 26, 2026319.20325.00315.40317.10294.44-0.28%125,640
Mar 25, 2026320.25321.50317.49318.00295.280.54%104,662
Mar 24, 2026316.90323.80311.10316.30293.70-88,832
Mar 23, 2026304.60320.50298.50316.30293.70-1.12%41,263
Mar 20, 2026321.20327.40311.00319.89297.030.59%37,396
Mar 19, 2026325.95325.80316.10318.00295.28-2.72%135,537
Mar 18, 2026325.80332.40323.40326.90303.541.02%27,806
Mar 17, 2026321.65324.50317.90323.60300.480.50%91,067
Mar 16, 2026316.00322.00309.80322.00298.991.71%572,009
Mar 13, 2026314.95321.40313.80316.60293.98-0.16%31,384
Mar 12, 2026323.95323.00314.70317.10294.44-1.89%80,125
Mar 11, 2026322.80324.70321.30323.20300.11-0.71%32,698
Mar 10, 2026320.50326.35314.00325.50302.242.49%39,872
Mar 9, 2026310.50317.60309.10317.60294.91-0.14%50,447
Mar 6, 2026324.00324.00313.30318.06295.34-2.04%66,936
Mar 5, 2026327.55333.50323.50324.69301.49-0.68%111,396
Mar 4, 2026316.90326.90314.95326.90303.543.16%81,312
Mar 3, 2026320.70320.40310.80316.90294.26-2.07%158,629
Mar 2, 2026321.05325.70317.80323.60300.48-1.98%110,386
Feb 27, 2026332.30338.80325.70330.13306.55-0.47%63,951
Feb 26, 2026335.80342.00330.30331.70308.00-1.01%34,973
Feb 25, 2026334.05336.60327.50335.10311.160.69%70,491
Feb 24, 2026341.05340.35331.00332.81309.03-2.63%117,432
Feb 23, 2026344.70345.90340.40341.81317.390.17%138,894
Feb 20, 2026338.60347.30338.80341.22316.840.51%71,499
Feb 19, 2026341.15341.60335.40339.50315.24-0.47%34,404
Feb 18, 2026340.80341.10336.90341.10316.731.78%29,847
Feb 17, 2026333.30339.90326.70335.14311.200.62%10,725
Feb 16, 2026327.05335.10327.60333.08309.282.23%114,402
Feb 13, 2026335.60342.80323.70325.82302.54-4.81%100,767
Feb 12, 2026340.45343.40336.70342.30317.840.88%40,366
Feb 11, 2026342.95344.10336.30339.30315.06-1.30%58,884
Feb 10, 2026343.40346.60341.80343.77319.210.61%129,668
Feb 9, 2026342.10344.40338.70341.69317.270.48%130,776
Feb 6, 2026339.45340.30335.30340.06315.762.86%381,694
Feb 5, 2026344.20345.70330.60330.60306.98-0.97%212,149
Feb 4, 2026331.30335.50331.30333.83309.980.97%80,611
Feb 3, 2026331.25331.90329.60330.62307.000.68%135,628
Feb 2, 2026319.75328.80319.50328.40304.941.66%81,738
Jan 30, 2026319.90323.80319.50323.05299.970.65%25,703
Jan 29, 2026321.55322.70318.05320.95298.020.14%47,584
Jan 28, 2026326.95327.30319.70320.50297.60-1.51%175,497
Jan 27, 2026323.55326.90323.50325.41302.161.03%98,154
Jan 26, 2026320.10323.00319.80322.09299.080.87%61,368
Jan 23, 2026322.60322.40319.10319.33296.51-1.01%40,368
Jan 22, 2026320.10323.80319.90322.58299.534.04%126,055
Jan 21, 2026307.80314.00306.30310.05287.900.23%248,732
Jan 20, 2026316.05316.60308.40309.34287.24-2.30%195,397
Jan 19, 2026318.70318.90314.50316.64294.01-2.06%42,165
Jan 16, 2026325.20326.00321.25323.29300.19-0.07%86,493
Jan 15, 2026324.40325.35322.40323.50300.39-0.25%31,909
Jan 14, 2026322.55329.00319.80324.30301.131.53%70,897
Jan 13, 2026316.80320.10316.60319.40296.582.03%174,850
Jan 12, 2026312.80314.60308.20313.03290.67-0.62%172,296
Jan 9, 2026316.20316.30312.50314.98292.480.15%85,830
Jan 8, 2026312.85314.50312.20314.50292.030.52%123,132
Jan 7, 2026319.30319.30311.70312.86290.51-1.91%104,618
Jan 6, 2026324.30324.60316.80318.95296.16-0.89%68,255
Jan 5, 2026323.30324.70321.60321.82298.830.68%74,529
Jan 2, 2026318.30321.30312.10319.64296.800.61%55,980
Dec 30, 2025315.35318.60314.90317.70295.000.61%26,183
Dec 29, 2025315.70317.20314.70315.77293.21-0.01%126,694
Dec 23, 2025313.90315.90313.60315.80293.240.50%67,731
Dec 22, 2025312.80315.10312.50314.24291.790.24%27,215
Dec 19, 2025308.70313.50308.50313.50291.101.72%213,060
Dec 18, 2025306.75309.40306.30308.19286.17-0.23%39,202
Dec 17, 2025308.60310.50308.00308.90286.830.09%34,442
Dec 16, 2025304.90310.90304.75308.62286.570.50%57,891
Dec 15, 2025306.00308.10305.70307.10285.160.80%37,235
Dec 12, 2025315.35315.60304.20304.65282.88-1.02%59,549
Dec 11, 2025307.40311.30306.25307.79285.800.71%263,886
Dec 10, 2025302.65307.00301.60305.62283.781.26%95,006
Dec 9, 2025304.15306.30301.50301.80280.24-0.46%123,779
Dec 8, 2025301.65303.70295.60303.20281.54-0.43%13,273
Dec 5, 2025303.15306.20302.40304.50282.742.46%28,359
Dec 4, 2025301.90301.90296.10297.18275.94-0.97%278,184
Dec 3, 2025301.40302.90299.80300.10278.66-0.25%24,236
Dec 2, 2025298.30302.50298.20300.84279.352.04%41,093
Dec 1, 2025296.75299.50292.70294.83273.77-0.43%39,842
Nov 28, 2025295.65296.70295.10296.09274.94-0.20%38,669
Nov 27, 2025295.75297.60295.60296.69275.490.42%3,362