Danske Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.02	43.02	42.18	42.40	42.40	-2.03%	-
Mar 5, 2026	43.37	43.89	43.28	43.28	43.28	-0.71%	-
Mar 4, 2026	42.28	43.59	42.28	43.59	43.59	2.78%	-
Mar 3, 2026	42.82	42.82	41.90	42.41	42.41	-2.08%	-
Mar 2, 2026	43.20	43.50	43.10	43.31	43.31	-1.97%	-
Feb 27, 2026	44.50	44.68	44.18	44.18	44.18	-0.81%	-
Feb 26, 2026	44.86	44.86	44.35	44.54	44.54	-0.76%	-
Feb 25, 2026	45.02	45.02	44.70	44.88	44.88	0.65%	-
Feb 24, 2026	45.04	45.04	44.41	44.59	44.59	-2.77%	-
Feb 23, 2026	46.09	46.09	45.71	45.86	45.86	-0.41%	-
Feb 20, 2026	45.84	46.09	45.73	46.05	46.05	2.40%	-
Feb 19, 2026	45.42	45.43	44.97	44.97	44.97	-2.54%	-
Feb 18, 2026	45.23	46.14	45.22	46.14	46.14	0.98%	-
Feb 17, 2026	44.87	45.69	44.84	45.69	45.69	2.08%	-
Feb 16, 2026	44.20	44.76	44.20	44.76	44.76	2.68%	-
Feb 13, 2026	45.01	45.01	43.59	43.59	43.59	-3.41%	-
Feb 12, 2026	45.59	45.96	45.13	45.13	45.13	-0.79%	-
Feb 11, 2026	46.16	46.16	45.19	45.49	45.49	-1.04%	-
Feb 10, 2026	46.11	46.22	45.97	45.97	45.97	0.13%	-
Feb 9, 2026	46.02	46.02	45.62	45.91	45.91	0.70%	-
Feb 6, 2026	45.24	45.59	44.92	45.59	45.59	2.77%	-
Feb 5, 2026	45.66	45.66	44.36	44.36	44.36	-0.34%	-
Feb 4, 2026	44.54	44.85	44.51	44.51	44.51	0.41%	-
Feb 3, 2026	44.42	44.42	44.20	44.33	44.33	0.80%	-
Feb 2, 2026	42.86	43.98	42.86	43.98	43.98	2.16%	-
Jan 30, 2026	43.25	43.30	43.05	43.05	43.05	1.01%	-
Jan 29, 2026	42.99	43.19	42.62	42.62	42.62	-0.70%	-
Jan 28, 2026	43.64	43.64	42.92	42.92	42.92	-1.58%	-
Jan 27, 2026	43.31	43.61	43.31	43.61	43.61	1.21%	-
Jan 26, 2026	42.84	43.15	42.84	43.09	43.09	0.84%	-
Jan 23, 2026	43.23	43.23	42.73	42.73	42.73	-1.16%	-
Jan 22, 2026	43.07	43.23	43.07	43.23	43.23	2.86%	-
Jan 21, 2026	41.31	42.03	41.31	42.03	42.03	0.17%	139
Jan 20, 2026	42.20	42.20	41.33	41.96	41.96	-1.22%	2
Jan 19, 2026	42.13	42.48	42.13	42.48	42.48	-1.83%	-
Jan 16, 2026	43.32	43.39	43.16	43.27	43.27	-0.09%	-
Jan 15, 2026	43.31	43.49	43.12	43.31	43.31	-0.18%	-
Jan 14, 2026	43.59	43.59	42.95	43.39	43.39	1.54%	-
Jan 13, 2026	42.81	42.81	42.59	42.73	42.73	1.50%	-
Jan 12, 2026	41.61	42.10	41.61	42.10	42.10	0.26%	-
Jan 9, 2026	42.25	42.25	41.86	41.99	41.99	-0.19%	-
Jan 8, 2026	41.79	42.07	41.79	42.07	42.07	0.10%	-
Jan 7, 2026	42.63	42.63	41.91	42.03	42.03	-1.71%	-
Jan 6, 2026	43.13	43.13	42.43	42.76	42.76	-1.18%	-
Jan 5, 2026	43.26	43.44	43.13	43.27	43.27	1.10%	-
Jan 2, 2026	42.74	42.93	42.73	42.80	42.80	0.38%	-
Dec 30, 2025	42.25	42.64	42.25	42.64	42.64	0.85%	-
Dec 29, 2025	42.36	42.38	42.28	42.28	42.28	0.05%	-
Dec 23, 2025	42.14	42.26	42.01	42.26	42.26	0.52%	-
Dec 22, 2025	41.85	42.13	41.85	42.04	42.04	0.24%	-
Dec 19, 2025	41.55	41.94	41.55	41.94	41.94	1.33%	-
Dec 18, 2025	41.19	41.40	41.19	41.39	41.39	0.12%	-
Dec 17, 2025	41.20	41.44	41.20	41.34	41.34	0.32%	-
Dec 16, 2025	41.04	41.43	41.04	41.21	41.21	0.37%	-
Dec 15, 2025	41.07	41.20	40.97	41.06	41.06	0.46%	125
Dec 12, 2025	41.78	41.78	40.87	40.87	40.87	-1.54%	-
Dec 11, 2025	41.00	41.51	41.00	41.51	41.51	1.15%	-
Dec 10, 2025	40.41	41.04	40.41	41.04	41.04	1.51%	-
Dec 9, 2025	40.91	40.91	40.43	40.43	40.43	-0.49%	-
Dec 8, 2025	40.77	40.77	40.44	40.63	40.63	0.40%	-
Dec 5, 2025	40.56	40.75	40.47	40.47	40.47	0.42%	-
Dec 4, 2025	40.08	40.59	39.85	40.30	40.30	0.45%	2
Dec 3, 2025	40.38	40.55	40.12	40.12	40.12	-0.89%	-
Dec 2, 2025	39.95	40.48	39.95	40.48	40.48	1.68%	-
Dec 1, 2025	39.90	39.90	39.38	39.81	39.81	0.38%	-
Nov 28, 2025	39.67	39.67	39.64	39.66	39.66	-0.20%	-
Nov 27, 2025	39.43	39.74	39.43	39.74	39.74	0.40%	-
Nov 26, 2025	39.32	39.68	39.32	39.58	39.58	1.07%	-
Nov 25, 2025	38.84	39.21	38.84	39.16	39.16	1.29%	-
Nov 24, 2025	38.85	38.91	38.66	38.66	38.66	0.99%	-
Nov 21, 2025	38.08	38.39	38.08	38.28	38.28	-0.57%	-
Nov 20, 2025	38.68	38.68	38.50	38.50	38.50	0.79%	-
Nov 19, 2025	37.88	38.23	37.88	38.20	38.20	0.03%	145
Nov 18, 2025	38.83	38.83	38.19	38.19	38.19	-3.10%	-
Nov 17, 2025	39.53	39.53	39.29	39.41	39.41	-0.25%	-
Nov 14, 2025	39.90	39.90	39.51	39.51	39.51	-1.81%	-
Nov 13, 2025	40.61	40.61	40.24	40.24	40.24	-0.67%	-
Nov 12, 2025	40.02	40.51	40.02	40.51	40.51	1.76%	-
Nov 11, 2025	39.36	39.88	39.36	39.81	39.81	1.50%	-
Nov 10, 2025	39.20	39.41	39.20	39.22	39.22	0.23%	-
Nov 7, 2025	39.42	39.42	39.09	39.13	39.13	-0.25%	-
Nov 6, 2025	38.96	39.62	38.96	39.23	39.23	0.95%	20
Nov 5, 2025	38.78	39.04	38.78	38.86	38.86	0.26%	-
Nov 4, 2025	38.52	38.95	38.52	38.76	38.76	-0.21%	-
Nov 3, 2025	38.86	38.91	38.70	38.84	38.84	0.21%	-
Oct 31, 2025	38.53	38.76	38.25	38.76	38.76	3.00%	-
Oct 30, 2025	37.38	37.63	37.38	37.63	37.63	0.51%	-
Oct 29, 2025	37.35	37.58	37.35	37.44	37.44	0.78%	-
Oct 28, 2025	36.86	37.15	36.86	37.15	37.15	0.73%	-
Oct 27, 2025	36.54	36.88	36.54	36.88	36.88	1.01%	-
Oct 24, 2025	36.35	36.51	36.32	36.51	36.51	-0.60%	-
Oct 23, 2025	36.45	36.73	36.45	36.73	36.73	0.41%	-
Oct 22, 2025	36.52	36.78	36.52	36.58	36.58	-0.30%	-
Oct 21, 2025	36.76	36.76	36.53	36.69	36.69	0.47%	-
Oct 20, 2025	37.16	37.16	36.52	36.52	36.52	0.14%	-
Oct 17, 2025	36.12	36.57	35.94	36.47	36.47	-0.38%	-
Oct 16, 2025	36.86	36.86	36.61	36.61	36.61	0.25%	-
Oct 15, 2025	36.28	36.94	36.28	36.52	36.52	0.38%	10
Oct 14, 2025	36.17	36.38	36.05	36.38	36.38	-0.16%	-
Oct 13, 2025	36.49	36.63	36.39	36.44	36.44	-0.95%	-