Skip to main content
Danske Bank A/S (DNKEY)
OTCMKTS · Delayed Price · Currency is USD
23.51
+0.13 (0.56%)
Dec 5, 2025, 3:38 PM EST

Danske Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.7523.7523.4823.5023.500.51%18,863
Dec 4, 202523.3223.4923.3223.3823.38-0.26%9,104
Dec 3, 202523.5323.5523.3123.4423.44-0.38%15,538
Dec 2, 202523.4023.5523.3623.5323.531.91%20,836
Dec 1, 202523.0723.1823.0123.0923.090.17%136,720
Nov 28, 202522.9723.0622.9623.0523.050.09%17,182
Nov 26, 202522.9523.0422.9223.0323.031.23%29,073
Nov 25, 202522.7022.8622.6222.7522.752.16%25,089
Nov 24, 202522.3222.4022.1622.2722.270.41%51,887
Nov 21, 202522.1022.2121.9522.1822.181.23%73,941
Nov 20, 202522.3522.3521.9121.9121.91-0.72%137,959
Nov 19, 202522.1322.1522.0322.0722.07-0.85%81,592
Nov 18, 202522.2222.3022.0922.2622.26-1.72%53,938
Nov 17, 202522.8422.8622.6122.6522.65-1.56%18,321
Nov 14, 202522.9723.2622.9423.0123.01-1.58%21,727
Nov 13, 202523.3123.5423.3123.3823.38-0.93%35,213
Nov 12, 202523.3823.6923.3823.6023.601.51%17,799
Nov 11, 202523.1423.3823.1123.2523.251.66%13,942
Nov 10, 202522.7222.8722.7222.8722.870.35%22,838
Nov 7, 202522.6122.7922.5922.7922.790.15%24,576
Nov 6, 202522.6822.8022.6522.7622.761.18%25,784
Nov 5, 202522.4522.5022.3622.4922.490.67%19,680
Nov 4, 202522.3722.3822.2722.3422.34-1.11%39,744
Nov 3, 202522.4822.8422.4622.5922.590.62%19,882
Oct 31, 202522.1122.5222.0522.4522.453.03%29,687
Oct 30, 202521.7822.0121.7321.7921.790.37%23,722
Oct 29, 202521.8422.1121.7121.7121.71-0.02%24,732
Oct 28, 202521.6921.7621.6821.7221.721.05%18,464
Oct 27, 202521.4121.5621.4121.4921.491.08%32,316
Oct 24, 202521.1721.2821.1221.2621.26-0.75%44,994
Oct 23, 202521.3221.4321.3121.4221.420.85%23,292
Oct 22, 202521.2821.3221.1521.2421.24-0.33%21,712
Oct 21, 202521.2721.3821.2221.3121.31-0.14%34,909
Oct 20, 202521.3921.3921.2921.3421.34-0.37%35,131
Oct 17, 202521.3621.4921.3521.4221.420.47%16,301
Oct 16, 202521.3521.5021.2421.3221.320.42%25,076
Oct 15, 202521.3521.3621.1021.2321.23-0.38%17,053
Oct 14, 202521.0121.3721.0021.3121.310.61%67,540
Oct 13, 202521.0821.1921.0821.1821.18-0.56%15,034
Oct 10, 202521.5421.5421.2721.3021.301.77%24,131
Oct 9, 202521.0021.0620.8520.9320.93-1.18%35,507
Oct 8, 202521.1521.2921.1321.1821.181.10%14,971
Oct 7, 202521.1421.1720.9020.9520.95-1.65%14,165
Oct 6, 202521.2521.3821.2521.3021.300.09%14,620
Oct 3, 202521.2621.5021.2321.2821.281.70%14,372
Oct 2, 202521.1921.1920.8120.9320.93-3.26%33,746
Oct 1, 202521.5221.7021.5221.6321.630.89%21,303
Sep 30, 202521.3321.4421.3021.4421.44-0.33%26,966
Sep 29, 202521.5121.5221.4321.5121.51-0.88%11,997
Sep 26, 202521.5321.7021.5021.7021.702.31%20,321
Sep 25, 202521.1521.2821.1121.2121.210.05%20,530
Sep 24, 202521.3921.3921.2021.2021.20-2.48%17,173
Sep 23, 202521.6521.9321.4621.7421.742.55%910,018
Sep 22, 202521.1121.2421.0021.2021.200.28%14,271
Sep 19, 202521.1321.2021.1121.1421.140.71%21,673
Sep 18, 202520.9121.0620.9120.9920.990.29%18,166
Sep 17, 202521.0821.1420.8820.9320.93-0.21%17,857
Sep 16, 202520.9921.0220.8920.9720.97-0.55%24,424
Sep 15, 202521.0021.1221.0021.0921.091.40%21,879
Sep 12, 202520.6820.8220.6520.8020.800.53%25,244
Sep 11, 202520.6520.6920.6020.6920.690.28%25,148
Sep 10, 202520.6020.7320.6020.6320.630.85%12,816
Sep 9, 202520.4220.8020.3820.4620.46-0.05%218,685
Sep 8, 202520.5420.5620.4320.4720.470.69%21,686
Sep 5, 202520.4820.4820.3220.3320.33-0.78%16,541
Sep 4, 202520.3820.5320.3820.4920.491.24%21,155
Sep 3, 202520.2420.3020.1920.2420.240.15%39,618
Sep 2, 202520.2920.4220.1620.2120.21-1.68%48,047
Aug 29, 202520.5120.5820.5120.5620.56-0.36%52,699
Aug 28, 202520.4920.6420.4620.6320.630.10%32,232
Aug 27, 202520.4420.6220.3920.6120.61-2.55%14,069
Aug 26, 202521.0221.3320.9921.1521.15-0.80%24,429
Aug 25, 202521.5321.9121.2821.3221.32-1.36%10,703
Aug 22, 202521.4121.6421.4121.6121.610.81%8,085
Aug 21, 202521.3621.4521.3421.4421.440.66%68,688
Aug 20, 202521.2521.3021.2121.3021.300.66%30,601
Aug 19, 202521.2621.3321.1321.1621.160.76%37,759
Aug 18, 202520.9821.0020.8821.0021.00-1.55%33,909
Aug 15, 202521.4121.5921.2821.3321.33-0.05%172,346
Aug 14, 202521.3221.3821.2921.3421.340.21%29,484
Aug 13, 202521.2821.3121.2721.3021.300.46%8,995
Aug 12, 202520.9721.2120.9721.2021.202.31%12,343
Aug 11, 202520.6320.7620.6020.7220.720.10%18,424
Aug 8, 202520.6320.7420.5820.7020.700.98%76,632
Aug 7, 202520.5920.5920.4520.5020.500.29%83,633
Aug 6, 202520.3720.4420.3720.4420.441.89%17,318
Aug 5, 202520.1620.1619.9820.0620.06-0.79%73,332
Aug 4, 202520.0120.2419.9820.2220.221.92%98,872
Aug 1, 202519.8519.8819.7219.8419.84-0.50%51,904
Jul 31, 202520.0220.0819.9019.9419.94-0.60%42,808
Jul 30, 202520.2220.3719.9820.0620.06-1.11%19,744
Jul 29, 202520.3520.4120.2320.2920.29-0.27%21,794
Jul 28, 202520.5020.5020.1820.3420.34-0.83%22,740
Jul 25, 202520.4320.7020.4120.5120.51-0.19%13,120
Jul 24, 202520.6020.7120.5220.5520.55-0.63%22,317
Jul 23, 202520.2620.6820.2620.6820.682.63%30,790
Jul 22, 202520.0220.2620.0220.1520.150.90%38,946
Jul 21, 202519.9220.0419.9119.9719.970.55%40,152
Jul 18, 202520.1720.1719.8319.8619.860.02%22,563
Jul 17, 202519.7620.0419.6819.8619.86-0.44%20,061