Danske Bank A/S (DANSKE.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 208.40 | 208.40 | 204.60 | 205.50 | 205.50 | 1,254,136 |
| Jun 26, 2024 | 208.30 | 213.30 | 207.20 | 207.20 | 207.20 | 2,155,686 |
| Jun 25, 2024 | 210.00 | 211.10 | 207.70 | 208.30 | 208.30 | 865,646 |
| Jun 24, 2024 | 205.30 | 210.00 | 204.80 | 209.90 | 209.90 | 1,216,332 |
| Jun 21, 2024 | 207.00 | 207.70 | 203.90 | 205.30 | 205.30 | 2,293,593 |
| Jun 20, 2024 | 206.70 | 208.50 | 206.40 | 207.30 | 207.30 | 1,159,127 |
| Jun 19, 2024 | 205.20 | 208.30 | 205.20 | 206.70 | 206.70 | 1,462,611 |
| Jun 18, 2024 | 207.10 | 207.60 | 204.90 | 204.90 | 204.90 | 1,100,493 |
| Jun 17, 2024 | 202.70 | 206.90 | 202.40 | 205.80 | 205.80 | 1,286,617 |
| Jun 14, 2024 | 204.00 | 204.10 | 198.85 | 202.40 | 202.40 | 2,136,073 |
| Jun 13, 2024 | 209.90 | 209.90 | 204.60 | 204.60 | 204.60 | 2,046,921 |
| Jun 12, 2024 | 206.50 | 211.60 | 206.40 | 210.70 | 210.70 | 1,504,664 |
| Jun 11, 2024 | 209.30 | 210.30 | 205.10 | 206.50 | 206.50 | 1,211,564 |
| Jun 10, 2024 | 211.40 | 211.40 | 208.00 | 209.30 | 209.30 | 822,084 |
| Jun 07, 2024 | 209.20 | 211.50 | 208.30 | 210.70 | 210.70 | 1,354,887 |
| Jun 06, 2024 | 206.10 | 209.90 | 203.70 | 209.70 | 209.70 | 1,640,066 |
| Jun 04, 2024 | 211.50 | 212.20 | 204.60 | 205.90 | 205.90 | 2,180,338 |
| Jun 03, 2024 | 211.00 | 213.70 | 210.30 | 212.80 | 212.80 | 1,272,085 |
| May 31, 2024 | 209.00 | 213.10 | 208.80 | 210.70 | 210.70 | 4,459,133 |
| May 30, 2024 | 202.70 | 208.90 | 201.90 | 208.50 | 208.50 | 2,408,790 |
| May 29, 2024 | 202.40 | 203.70 | 201.30 | 202.80 | 202.80 | 908,215 |
| May 28, 2024 | 200.50 | 202.90 | 200.40 | 202.80 | 202.80 | 1,128,552 |
| May 27, 2024 | 201.00 | 202.30 | 200.40 | 200.80 | 200.80 | 367,271 |
| May 24, 2024 | 201.00 | 201.40 | 199.60 | 201.00 | 201.00 | 851,722 |
| May 23, 2024 | 201.00 | 203.20 | 199.85 | 202.10 | 202.10 | 1,226,687 |
| May 22, 2024 | 200.70 | 201.20 | 199.35 | 201.10 | 201.10 | 932,637 |
| May 21, 2024 | 200.30 | 201.30 | 199.00 | 200.60 | 200.60 | 1,119,022 |
| May 17, 2024 | 196.25 | 201.10 | 196.25 | 201.10 | 201.10 | 2,674,967 |
| May 16, 2024 | 192.10 | 196.85 | 192.10 | 196.15 | 196.15 | 1,720,657 |
| May 15, 2024 | 193.80 | 194.25 | 191.60 | 192.50 | 192.50 | 1,422,510 |
| May 14, 2024 | 193.30 | 195.15 | 193.15 | 193.85 | 193.85 | 1,535,605 |
| May 13, 2024 | 193.10 | 195.65 | 191.85 | 193.50 | 193.50 | 1,979,100 |
| May 08, 2024 | 194.60 | 195.45 | 190.55 | 190.75 | 190.75 | 2,487,597 |
| May 07, 2024 | 199.20 | 200.00 | 194.60 | 195.00 | 195.00 | 1,936,233 |
| May 06, 2024 | 193.65 | 199.05 | 193.65 | 199.05 | 199.05 | 1,845,499 |
| May 03, 2024 | 197.35 | 199.30 | 189.50 | 193.65 | 193.65 | 5,020,100 |
| May 02, 2024 | 201.60 | 204.30 | 200.40 | 203.00 | 203.00 | 1,461,903 |
| May 01, 2024 | 201.80 | 204.30 | 200.70 | 202.20 | 202.20 | 591,544 |
| Apr 30, 2024 | 203.70 | 203.90 | 202.00 | 202.00 | 202.00 | 852,887 |
| Apr 29, 2024 | 203.70 | 204.60 | 202.10 | 203.00 | 203.00 | 794,693 |
| Apr 26, 2024 | 203.80 | 205.00 | 202.40 | 202.80 | 202.80 | 1,124,731 |
| Apr 25, 2024 | 205.00 | 205.50 | 202.30 | 202.60 | 202.60 | 1,032,257 |
| Apr 24, 2024 | 208.60 | 208.60 | 204.80 | 204.80 | 204.80 | 1,057,256 |
| Apr 23, 2024 | 205.50 | 208.90 | 205.40 | 208.80 | 208.80 | 1,060,786 |
| Apr 22, 2024 | 203.50 | 206.20 | 203.50 | 205.30 | 205.30 | 856,579 |
| Apr 19, 2024 | 202.00 | 203.40 | 200.60 | 202.90 | 202.90 | 718,023 |
| Apr 18, 2024 | 204.00 | 205.10 | 201.30 | 202.80 | 202.80 | 814,525 |
| Apr 17, 2024 | 201.00 | 203.90 | 200.70 | 202.10 | 202.10 | 970,235 |
| Apr 16, 2024 | 202.90 | 203.10 | 200.10 | 200.80 | 200.80 | 1,372,227 |
| Apr 15, 2024 | 205.80 | 206.60 | 204.10 | 205.50 | 205.50 | 1,149,560 |
| Apr 12, 2024 | 202.00 | 206.30 | 202.00 | 203.30 | 203.30 | 1,000,935 |
| Apr 11, 2024 | 205.40 | 205.40 | 200.30 | 201.70 | 201.70 | 1,593,591 |
| Apr 10, 2024 | 205.40 | 207.50 | 204.10 | 205.70 | 205.70 | 831,828 |
| Apr 09, 2024 | 208.90 | 210.80 | 205.10 | 205.10 | 205.10 | 1,272,089 |
| Apr 08, 2024 | 209.20 | 209.20 | 206.60 | 208.70 | 208.70 | 1,064,796 |
| Apr 05, 2024 | 207.50 | 209.90 | 204.90 | 209.40 | 209.40 | 1,339,585 |
| Apr 04, 2024 | 209.50 | 211.50 | 208.90 | 209.50 | 209.50 | 1,208,516 |
| Apr 03, 2024 | 208.00 | 210.40 | 208.00 | 209.50 | 209.50 | 1,199,696 |
| Apr 02, 2024 | 206.30 | 209.10 | 206.30 | 207.30 | 207.30 | 1,352,123 |
| Mar 27, 2024 | 206.50 | 207.30 | 205.20 | 206.60 | 206.60 | 1,255,654 |
| Mar 26, 2024 | 205.70 | 208.80 | 205.70 | 206.50 | 206.50 | 1,462,449 |
| Mar 25, 2024 | 203.90 | 205.30 | 203.30 | 204.90 | 204.90 | 1,104,658 |
| Mar 22, 2024 | 200.00 | 205.60 | 200.00 | 203.60 | 203.60 | 2,284,938 |
| Mar 22, 2024 | 7.5 Dividend | |||||
| Mar 21, 2024 | 207.90 | 209.60 | 204.90 | 207.30 | 199.80 | 1,502,404 |
| Mar 20, 2024 | 208.80 | 209.20 | 205.50 | 206.70 | 199.22 | 1,031,279 |
| Mar 19, 2024 | 207.30 | 210.00 | 207.30 | 209.30 | 201.73 | 1,119,330 |
| Mar 18, 2024 | 206.00 | 207.10 | 203.60 | 207.10 | 199.61 | 1,022,771 |
| Mar 15, 2024 | 206.60 | 208.50 | 204.90 | 206.40 | 198.93 | 3,655,323 |
| Mar 14, 2024 | 207.90 | 208.30 | 205.10 | 206.60 | 199.13 | 938,516 |
| Mar 13, 2024 | 203.90 | 208.00 | 202.90 | 207.90 | 200.38 | 1,223,888 |
| Mar 12, 2024 | 203.60 | 204.20 | 202.20 | 203.90 | 196.52 | 1,102,469 |
| Mar 11, 2024 | 203.90 | 204.50 | 200.50 | 202.80 | 195.46 | 993,209 |
| Mar 08, 2024 | 203.40 | 206.20 | 203.40 | 204.90 | 197.49 | 994,704 |
| Mar 07, 2024 | 202.60 | 205.10 | 202.30 | 202.90 | 195.56 | 1,011,337 |
| Mar 06, 2024 | 203.60 | 203.80 | 200.10 | 202.60 | 195.27 | 1,320,772 |
| Mar 05, 2024 | 206.20 | 206.20 | 203.10 | 203.60 | 196.23 | 991,936 |
| Mar 04, 2024 | 204.10 | 207.00 | 204.00 | 206.20 | 198.74 | 1,187,431 |
| Mar 01, 2024 | 203.70 | 207.00 | 203.40 | 204.20 | 196.81 | 2,410,469 |
| Feb 29, 2024 | 196.75 | 206.20 | 195.90 | 202.50 | 195.17 | 4,720,418 |
| Feb 28, 2024 | 194.25 | 197.55 | 194.00 | 196.75 | 189.63 | 1,107,726 |
| Feb 27, 2024 | 194.25 | 194.55 | 192.55 | 194.50 | 187.46 | 893,353 |
| Feb 26, 2024 | 194.00 | 195.55 | 193.75 | 194.40 | 187.37 | 923,730 |
| Feb 23, 2024 | 191.45 | 194.00 | 190.80 | 194.00 | 186.98 | 804,997 |
| Feb 22, 2024 | 193.00 | 193.15 | 190.20 | 191.60 | 184.67 | 867,088 |
| Feb 21, 2024 | 192.80 | 193.30 | 191.85 | 192.20 | 185.25 | 588,206 |
| Feb 20, 2024 | 193.25 | 193.45 | 191.50 | 192.85 | 185.87 | 1,033,203 |
| Feb 19, 2024 | 193.55 | 195.25 | 193.35 | 193.50 | 186.50 | 806,600 |
| Feb 16, 2024 | 195.15 | 196.40 | 193.10 | 193.55 | 186.55 | 1,107,619 |
| Feb 15, 2024 | 194.75 | 195.50 | 193.90 | 194.15 | 187.13 | 1,188,624 |
| Feb 14, 2024 | 196.15 | 196.80 | 194.35 | 194.35 | 187.32 | 780,861 |
| Feb 13, 2024 | 195.70 | 197.35 | 194.80 | 196.10 | 189.01 | 982,371 |
| Feb 12, 2024 | 195.00 | 195.95 | 194.65 | 195.70 | 188.62 | 768,767 |
| Feb 09, 2024 | 191.70 | 194.45 | 191.45 | 194.20 | 187.17 | 1,048,425 |
| Feb 08, 2024 | 193.55 | 195.55 | 191.65 | 191.65 | 184.72 | 1,354,908 |
| Feb 07, 2024 | 194.15 | 194.70 | 192.55 | 192.90 | 185.92 | 1,471,082 |
| Feb 06, 2024 | 200.60 | 201.40 | 194.70 | 194.70 | 187.66 | 1,924,051 |
| Feb 05, 2024 | 201.20 | 201.30 | 197.95 | 199.40 | 192.19 | 1,729,631 |
| Feb 02, 2024 | 194.20 | 200.50 | 192.00 | 200.00 | 192.76 | 6,567,995 |
| Feb 01, 2024 | 185.00 | 186.35 | 182.85 | 185.05 | 178.35 | 1,394,586 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.