Canada markets closed

Danske Bank A/S (DNKEY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
13.94-0.58 (-3.99%)
At close: 03:55PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202414.0914.1113.9413.9413.949,307
May 02, 202414.6614.7114.5214.5214.526,800
May 01, 202414.5414.8514.4314.6714.6741,200
Apr 30, 202414.5214.6714.4814.6114.6113,400
Apr 29, 202414.7014.8414.5514.8414.8419,200
Apr 26, 202414.6714.6914.4714.6714.677,800
Apr 25, 202414.5814.6714.5014.6014.608,200
Apr 24, 202414.8114.8714.7114.8714.875,200
Apr 23, 202414.9315.0314.9215.0015.004,500
Apr 22, 202414.6414.7314.5814.7214.7215,800
Apr 19, 202414.5114.5614.4514.5614.5642,200
Apr 18, 202414.4514.6014.4214.4214.4211,200
Apr 17, 202414.5014.5414.3514.5414.5418,900
Apr 16, 202414.4014.4014.2514.3514.3514,900
Apr 15, 202414.6914.7114.5414.7014.706,000
Apr 12, 202414.5314.5814.4714.4714.475,300
Apr 11, 202414.4314.6414.4314.6414.6421,400
Apr 10, 202414.7514.8414.7114.8014.8011,900
Apr 09, 202415.1215.1214.8814.9214.9210,900
Apr 08, 202415.1615.2315.1215.1915.19129,200
Apr 05, 202415.1315.2715.1315.2715.2712,300
Apr 04, 202415.2215.2515.1015.1115.119,900
Apr 03, 202415.1415.2315.0815.2315.2320,700
Apr 02, 202414.9914.9914.8414.8814.88375,100
Apr 01, 202415.1015.1114.8414.9814.9837,200
Mar 28, 202415.1615.2814.9815.2615.267,600
Mar 27, 202414.9515.0914.9515.0915.093,200
Mar 26, 202415.0015.1614.9615.0915.0920,000
Mar 25, 202415.0015.0014.9515.0015.0010,500
Mar 22, 202414.9414.9414.7714.8914.895,700
Mar 22, 20240.545 Dividend
Mar 21, 202415.0015.1514.9715.1514.6013,700
Mar 20, 202415.0415.3315.0015.2814.737,800
Mar 19, 202415.1215.3515.1215.3514.807,900
Mar 18, 202414.9815.1014.9815.0814.549,200
Mar 15, 202415.0415.1215.0015.1214.5813,300
Mar 14, 202415.0715.1315.0215.1014.5620,200
Mar 13, 202415.1915.3015.1915.2914.748,400
Mar 12, 202414.9514.9814.8714.9814.4439,200
Mar 11, 202414.9414.9614.7814.9514.4118,800
Mar 08, 202415.0915.1015.0315.1014.5610,000
Mar 07, 202414.8914.8914.7714.8314.306,500
Mar 06, 202414.8514.8614.7014.8214.297,500
Mar 05, 202414.8714.8714.7214.7214.1920,800
Mar 04, 202414.9815.1014.9715.0114.4717,400
Mar 01, 202414.9114.9114.8014.8514.329,600
Feb 29, 202414.5614.9514.5514.7114.1817,600
Feb 28, 202414.3014.3614.2914.3113.806,500
Feb 27, 202414.1814.1914.1014.1813.6713,900
Feb 26, 202414.3314.3314.0914.1813.678,700
Feb 23, 202414.0514.1114.0314.1013.5915,100
Feb 22, 202413.9214.0513.9014.0013.509,500
Feb 21, 202413.9614.0213.9213.9713.4714,200
Feb 20, 202413.9314.0213.9314.0013.508,100
Feb 16, 202414.0514.0513.8814.0513.5428,500
Feb 15, 202414.0714.1314.0614.1313.626,700
Feb 14, 202414.0814.0813.9814.0013.5023,600
Feb 13, 202414.0914.2214.0114.2013.6915,400
Feb 12, 202414.1714.1814.0614.1713.6636,800
Feb 09, 202413.9914.0813.9814.0713.565,600
Feb 08, 202413.8913.9013.7613.8213.326,300
Feb 07, 202413.9314.0013.8814.0013.503,400
Feb 06, 202414.1614.1713.9614.1313.629,700
Feb 05, 202414.2714.4214.2714.3713.8511,800
Feb 02, 202414.4314.5414.3814.5214.0010,200
Feb 01, 202413.5913.5913.3713.5613.0710,400
Jan 31, 202413.5613.6013.5013.5713.084,400
Jan 30, 202413.6213.6413.6113.6413.153,200
Jan 29, 202413.6013.6713.4913.5413.0512,600
Jan 26, 202413.8713.8813.8213.8813.388,700
Jan 25, 202413.7813.8713.7513.8513.3511,700
Jan 24, 202413.7313.8113.7113.7913.293,400
Jan 23, 202413.6013.6013.4713.4712.993,500
Jan 22, 202413.7113.7913.6713.7913.294,400
Jan 19, 202413.4613.4913.4413.4913.001,300
Jan 18, 202413.4713.5613.4113.4512.976,200
Jan 17, 202413.6413.6413.5313.5513.067,700
Jan 16, 202413.6813.7213.6313.7013.2153,100
Jan 12, 202414.0914.1714.0314.0313.533,800
Jan 11, 202413.8913.9513.8613.9513.453,000
Jan 10, 202413.8514.0513.8313.9513.451,900
Jan 09, 202413.8813.9013.8413.9013.402,500
Jan 08, 202413.9914.0613.9914.0613.552,200
Jan 05, 202413.8414.1113.8414.0413.5311,600
Jan 04, 202413.6513.8613.6513.7713.2713,200
Jan 03, 202413.3113.3213.2513.3212.842,700
Jan 02, 202413.4413.5113.3913.5113.022,400
Dec 29, 202313.3613.3613.3213.3212.842,000
Dec 28, 202313.4313.4313.3213.3212.847,700
Dec 27, 202313.4013.5913.3313.5913.102,600
Dec 26, 202313.5613.5612.7113.1612.692,200
Dec 22, 202313.1013.1513.0513.0512.583,300
Dec 21, 202313.0513.0512.9413.0312.5630,700
Dec 20, 202313.1013.2512.9713.2512.773,500
Dec 19, 202313.2213.4813.1713.4813.003,200
Dec 18, 202312.9713.1412.9612.9912.521,400
Dec 15, 202313.1013.2013.1013.2012.735,100
Dec 14, 202313.0413.2313.0413.1212.659,600
Dec 13, 202312.9913.1712.9013.1412.6714,200
Dec 12, 202312.9112.9112.8412.8412.384,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...