Danske Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.10	43.52	43.10	43.50	43.50	0.88%	-
Apr 27, 2026	42.78	43.16	42.78	43.12	43.12	0.54%	-
Apr 24, 2026	43.26	43.26	41.96	42.89	42.89	-0.92%	675
Apr 23, 2026	43.35	43.45	42.94	43.29	43.29	-0.73%	-
Apr 22, 2026	44.33	44.33	43.61	43.61	43.61	-1.11%	-
Apr 21, 2026	44.30	44.30	44.10	44.10	44.10	-0.65%	-
Apr 20, 2026	44.37	44.39	44.28	44.39	44.39	-0.96%	-
Apr 17, 2026	44.22	44.82	44.22	44.82	44.82	0.09%	-
Apr 16, 2026	44.70	44.78	44.21	44.78	44.78	0.54%	-
Apr 15, 2026	44.75	44.75	44.54	44.54	44.54	-0.96%	-
Apr 14, 2026	44.36	44.97	44.36	44.97	44.97	2.37%	200
Apr 13, 2026	43.76	43.93	43.61	43.93	43.93	0.32%	-
Apr 10, 2026	43.36	43.93	43.36	43.79	43.79	1.39%	-
Apr 9, 2026	43.09	43.27	43.09	43.19	43.19	1.62%	-
Apr 8, 2026	42.86	43.02	42.50	42.50	42.50	2.04%	-
Apr 7, 2026	42.60	42.60	41.65	41.65	41.65	-1.88%	-
Apr 2, 2026	42.24	42.45	42.24	42.45	42.45	-0.59%	-
Apr 1, 2026	42.47	42.70	42.47	42.70	42.70	2.18%	-
Mar 31, 2026	41.07	42.11	41.07	41.79	41.79	2.48%	-
Mar 30, 2026	40.01	40.93	40.01	40.78	40.78	1.24%	-
Mar 27, 2026	39.68	40.28	39.48	40.28	40.28	-5.29%	-
Mar 26, 2026	42.58	42.58	42.28	42.53	39.49	-0.05%	-
Mar 25, 2026	42.85	42.85	42.55	42.55	39.51	0.85%	-
Mar 24, 2026	42.45	42.45	41.74	42.19	39.17	-0.28%	-
Mar 23, 2026	40.86	42.44	40.63	42.31	39.28	1.39%	-
Mar 20, 2026	43.07	43.07	41.73	41.73	38.75	-2.02%	-
Mar 19, 2026	43.46	43.46	42.36	42.59	39.54	-3.18%	-
Mar 18, 2026	43.77	43.99	43.53	43.99	40.84	1.62%	200
Mar 17, 2026	42.89	43.29	42.89	43.29	40.19	0.42%	-
Mar 16, 2026	42.42	43.19	42.32	43.11	40.03	1.70%	-
Mar 13, 2026	42.15	42.41	42.14	42.39	39.36	-0.14%	-
Mar 12, 2026	43.28	43.28	42.25	42.45	39.41	-1.85%	-
Mar 11, 2026	43.32	43.32	43.10	43.25	40.16	-0.71%	-
Mar 10, 2026	43.42	43.60	43.32	43.56	40.45	2.45%	-
Mar 9, 2026	41.49	42.52	41.49	42.52	39.48	0.28%	-
Mar 6, 2026	43.02	43.02	42.18	42.40	39.37	-2.03%	-
Mar 5, 2026	43.37	43.89	43.28	43.28	40.19	-0.71%	-
Mar 4, 2026	42.28	43.59	42.28	43.59	40.47	2.78%	-
Mar 3, 2026	42.82	42.82	41.90	42.41	39.38	-2.08%	-
Mar 2, 2026	43.20	43.50	43.10	43.31	40.21	-1.97%	-
Feb 27, 2026	44.50	44.68	44.18	44.18	41.02	-0.81%	-
Feb 26, 2026	44.86	44.86	44.35	44.54	41.36	-0.76%	-
Feb 25, 2026	45.02	45.02	44.70	44.88	41.67	0.65%	-
Feb 24, 2026	45.04	45.04	44.41	44.59	41.40	-2.77%	-
Feb 23, 2026	46.09	46.09	45.71	45.86	42.58	-0.41%	-
Feb 20, 2026	45.84	46.09	45.73	46.05	42.76	2.40%	-
Feb 19, 2026	45.42	45.43	44.97	44.97	41.75	-2.54%	-
Feb 18, 2026	45.23	46.14	45.22	46.14	42.84	0.98%	-
Feb 17, 2026	44.87	45.69	44.84	45.69	42.42	2.08%	-
Feb 16, 2026	44.20	44.76	44.20	44.76	41.56	2.68%	-
Feb 13, 2026	45.01	45.01	43.59	43.59	40.47	-3.41%	-
Feb 12, 2026	45.59	45.96	45.13	45.13	41.90	-0.79%	-
Feb 11, 2026	46.16	46.16	45.19	45.49	42.24	-1.04%	-
Feb 10, 2026	46.11	46.22	45.97	45.97	42.68	0.13%	-
Feb 9, 2026	46.02	46.02	45.62	45.91	42.63	0.70%	-
Feb 6, 2026	45.24	45.59	44.92	45.59	42.33	2.77%	-
Feb 5, 2026	45.66	45.66	44.36	44.36	41.19	-0.34%	-
Feb 4, 2026	44.54	44.85	44.51	44.51	41.33	0.41%	-
Feb 3, 2026	44.42	44.42	44.20	44.33	41.16	0.80%	-
Feb 2, 2026	42.86	43.98	42.86	43.98	40.84	2.16%	-
Jan 30, 2026	43.25	43.30	43.05	43.05	39.97	1.01%	-
Jan 29, 2026	42.99	43.19	42.62	42.62	39.57	-0.70%	-
Jan 28, 2026	43.64	43.64	42.92	42.92	39.85	-1.58%	-
Jan 27, 2026	43.31	43.61	43.31	43.61	40.49	1.21%	-
Jan 26, 2026	42.84	43.15	42.84	43.09	40.01	0.84%	-
Jan 23, 2026	43.23	43.23	42.73	42.73	39.67	-1.16%	-
Jan 22, 2026	43.07	43.23	43.07	43.23	40.14	2.86%	-
Jan 21, 2026	41.31	42.03	41.31	42.03	39.02	0.17%	139
Jan 20, 2026	42.20	42.20	41.33	41.96	38.96	-1.22%	2
Jan 19, 2026	42.13	42.48	42.13	42.48	39.44	-1.83%	-
Jan 16, 2026	43.32	43.39	43.16	43.27	40.18	-0.09%	-
Jan 15, 2026	43.31	43.49	43.12	43.31	40.21	-0.18%	-
Jan 14, 2026	43.59	43.59	42.95	43.39	40.29	1.54%	-
Jan 13, 2026	42.81	42.81	42.59	42.73	39.67	1.50%	-
Jan 12, 2026	41.61	42.10	41.61	42.10	39.09	0.26%	-
Jan 9, 2026	42.25	42.25	41.86	41.99	38.99	-0.19%	-
Jan 8, 2026	41.79	42.07	41.79	42.07	39.06	0.10%	-
Jan 7, 2026	42.63	42.63	41.91	42.03	39.02	-1.71%	-
Jan 6, 2026	43.13	43.13	42.43	42.76	39.70	-1.18%	-
Jan 5, 2026	43.26	43.44	43.13	43.27	40.18	1.10%	-
Jan 2, 2026	42.74	42.93	42.73	42.80	39.74	0.38%	-
Dec 30, 2025	42.25	42.64	42.25	42.64	39.59	0.85%	-
Dec 29, 2025	42.36	42.38	42.28	42.28	39.26	0.05%	-
Dec 23, 2025	42.14	42.26	42.01	42.26	39.24	0.52%	-
Dec 22, 2025	41.85	42.13	41.85	42.04	39.03	0.24%	-
Dec 19, 2025	41.55	41.94	41.55	41.94	38.94	1.33%	-
Dec 18, 2025	41.19	41.40	41.19	41.39	38.43	0.12%	-
Dec 17, 2025	41.20	41.44	41.20	41.34	38.38	0.32%	-
Dec 16, 2025	41.04	41.43	41.04	41.21	38.26	0.37%	-
Dec 15, 2025	41.07	41.20	40.97	41.06	38.12	0.46%	125
Dec 12, 2025	41.78	41.78	40.87	40.87	37.95	-1.54%	-
Dec 11, 2025	41.00	41.51	41.00	41.51	38.54	1.15%	-
Dec 10, 2025	40.41	41.04	40.41	41.04	38.11	1.51%	-
Dec 9, 2025	40.91	40.91	40.43	40.43	37.54	-0.49%	-
Dec 8, 2025	40.77	40.77	40.44	40.63	37.72	0.40%	-
Dec 5, 2025	40.56	40.75	40.47	40.47	37.58	0.42%	-
Dec 4, 2025	40.08	40.59	39.85	40.30	37.42	0.45%	2
Dec 3, 2025	40.38	40.55	40.12	40.12	37.25	-0.89%	-
Dec 2, 2025	39.95	40.48	39.95	40.48	37.59	1.68%	-
Dec 1, 2025	39.90	39.90	39.38	39.81	36.96	0.38%	-