Canada markets open in 6 hours 48 minutes

Danske Bank A/S (DSN.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
27.32-0.37 (-1.34%)
As of 08:17AM CEST. Market open.
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202427.3227.3227.3227.3227.3220
Jun 21, 202427.6927.6927.6927.6927.69-
Jun 20, 202427.5127.5127.5127.5127.51-
Jun 19, 202427.2727.2727.2727.2727.27-
Jun 18, 202427.3927.3927.3927.3927.39-
Jun 17, 202427.3327.3327.3327.3327.3320
Jun 14, 202427.1527.1527.1527.1527.15-
Jun 13, 202428.0428.0428.0428.0428.04-
Jun 12, 202427.4828.2327.4828.2328.2350
Jun 11, 202427.8627.8627.8627.8627.86-
Jun 10, 202427.9627.9627.9627.9627.96-
Jun 07, 202427.9127.9127.9127.9127.91-
Jun 06, 202427.5427.5427.5427.5427.54-
Jun 05, 202427.5327.5327.5327.5327.53-
Jun 04, 202428.3228.3228.3228.3228.32-
Jun 03, 202428.1628.7128.1628.7128.7135
May 31, 202427.7528.5127.7528.5128.512,250
May 30, 202426.9927.7526.9927.7527.75-
May 29, 202426.9826.9826.9826.9826.98-
May 28, 202426.7226.7226.7226.7226.72-
May 27, 202426.7526.7526.7526.7526.75-
May 24, 202426.8926.8926.6026.6026.601,000
May 23, 202426.7526.7526.7526.7526.75-
May 22, 202426.6926.8226.6926.8226.82250
May 21, 202426.6626.6626.6626.6626.66-
May 20, 202426.7026.7026.7026.7026.70-
May 17, 202426.1026.9626.1026.9626.9627
May 16, 202425.6126.0425.6126.0426.04-
May 15, 202425.7926.0025.7926.0026.0040
May 14, 202425.7525.7525.7525.7525.75-
May 13, 202425.7125.7125.7125.7125.71-
May 10, 202425.8225.8225.8225.8225.82-
May 09, 202425.9525.9525.9525.9525.95-
May 08, 202425.9525.9525.9525.9525.95-
May 07, 202426.4926.5726.4926.5726.57550
May 06, 202425.7726.3525.7726.2226.225,150
May 03, 202427.0227.0225.7725.7725.77-
May 02, 202426.9127.0026.9127.0027.00170
Apr 30, 202427.0227.0227.0227.0227.02-
Apr 29, 202426.9927.3026.9927.3027.30177
Apr 26, 202427.2227.2227.2227.2227.22-
Apr 25, 202427.2627.2627.2627.2627.26-
Apr 24, 202427.7927.7927.7927.7927.79-
Apr 23, 202427.3227.3227.3227.3227.32-
Apr 22, 202427.0027.0027.0027.0027.00-
Apr 19, 202426.7127.0526.7126.9726.97465
Apr 18, 202426.8926.8926.8926.8926.89-
Apr 17, 202426.7227.2526.7227.2527.251,000
Apr 16, 202427.1827.1827.1827.1827.18-
Apr 15, 202427.0527.0527.0527.0527.05-
Apr 12, 202427.0627.0627.0627.0627.06-
Apr 11, 202427.3827.3827.3827.3827.38-
Apr 10, 202427.3027.3027.3027.3027.30-
Apr 09, 202427.7527.7527.7527.7527.75-
Apr 08, 202427.8727.8727.8727.8727.87-
Apr 05, 202427.5927.5927.5927.5927.59-
Apr 04, 202427.8827.8827.8827.8827.88-
Apr 03, 202427.5928.0027.5928.0028.00175
Apr 02, 202427.5027.7927.5027.7527.75255
Mar 28, 202427.5627.5627.5627.5627.56-
Mar 27, 202427.4827.6827.4827.6827.68300
Mar 26, 202427.6327.6327.6327.6327.63-
Mar 25, 202427.5527.5527.5527.5527.5550
Mar 22, 202426.7026.7026.7026.7026.70-
Mar 22, 20247.5 Dividend
Mar 21, 202427.6527.6527.6527.6520.15-
Mar 20, 202427.8627.8627.5327.5320.06-
Mar 19, 202427.5727.5727.5727.5720.09-
Mar 18, 202427.4827.4827.4827.4820.03-
Mar 15, 202427.5127.5127.5127.5120.05-
Mar 14, 202427.6827.9227.6827.9220.3515
Mar 13, 202427.1427.6827.1427.6820.17-
Mar 12, 202427.0027.0027.0027.0019.68-
Mar 11, 202427.3027.3027.3027.3019.89-
Mar 08, 202427.0227.0227.0227.0219.69-
Mar 07, 202426.9826.9826.9826.9819.66-
Mar 06, 202427.1227.1227.1227.1219.76-
Mar 05, 202427.4627.4627.4627.4620.01-
Mar 04, 202427.1927.7627.1927.7620.23150
Mar 01, 202426.9727.6026.9727.6020.11500
Feb 29, 202426.2027.3726.2027.3719.95135
Feb 28, 202425.9025.9025.9025.9018.87-
Feb 27, 202426.1026.2925.8926.2919.16261
Feb 26, 202425.8426.0925.8426.0919.01500
Feb 23, 202425.5825.8525.5825.8518.84300
Feb 22, 202425.6725.8325.6725.8318.82100
Feb 21, 202425.6825.6825.6825.6818.71-
Feb 20, 202425.7725.9825.7725.9818.935
Feb 19, 202425.7725.7725.7725.7718.78-
Feb 16, 202425.8525.8525.8525.8518.84-
Feb 15, 202425.8825.8825.8825.8818.86-
Feb 14, 202426.2926.2926.2926.2919.16-
Feb 13, 202426.0726.5126.0726.5119.3236
Feb 12, 202425.8626.2525.8626.2519.13400
Feb 09, 202425.5225.5225.5225.5218.60-
Feb 08, 202425.6825.7225.6825.7218.74761
Feb 07, 202425.9125.9125.9125.9118.88-
Feb 06, 202426.7026.7026.5926.5919.38250
Feb 05, 202426.5126.7826.5126.7819.52200
Feb 02, 202424.1024.1024.1024.1017.56-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...