UK markets close in 6 hours 47 minutes

Danske Bank A/S (DANSKE.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
202.80+0.70 (+0.35%)
As of 10:43AM CEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024204.00205.10202.60202.80202.80215,565
17 Apr 2024201.00203.90200.70202.10202.10970,235
16 Apr 2024202.90203.10200.10200.80200.801,372,227
15 Apr 2024205.80206.60204.10205.50205.501,149,560
12 Apr 2024202.00206.30202.00203.30203.301,000,935
11 Apr 2024205.40205.40200.30201.70201.701,593,591
10 Apr 2024205.40207.50204.10205.70205.70831,828
09 Apr 2024208.90210.80205.10205.10205.101,272,089
08 Apr 2024209.20209.20206.60208.70208.701,064,796
05 Apr 2024207.50209.90204.90209.40209.401,339,585
04 Apr 2024209.50211.50208.90209.50209.501,208,516
03 Apr 2024208.00210.40208.00209.50209.501,199,696
02 Apr 2024206.30209.10206.30207.30207.301,352,123
27 Mar 2024206.50207.30205.20206.60206.601,255,654
26 Mar 2024205.70208.80205.70206.50206.501,462,449
25 Mar 2024203.90205.30203.30204.90204.901,104,658
22 Mar 2024200.00205.60200.00203.60203.602,284,938
22 Mar 20247.5 Dividend
21 Mar 2024207.90209.60204.90207.30199.801,502,404
20 Mar 2024208.80209.20205.50206.70199.221,031,279
19 Mar 2024207.30210.00207.30209.30201.731,119,330
18 Mar 2024206.00207.10203.60207.10199.611,022,771
15 Mar 2024206.60208.50204.90206.40198.933,655,323
14 Mar 2024207.90208.30205.10206.60199.13938,516
13 Mar 2024203.90208.00202.90207.90200.381,223,888
12 Mar 2024203.60204.20202.20203.90196.521,102,469
11 Mar 2024203.90204.50200.50202.80195.46993,209
08 Mar 2024203.40206.20203.40204.90197.49994,704
07 Mar 2024202.60205.10202.30202.90195.561,011,337
06 Mar 2024203.60203.80200.10202.60195.271,320,772
05 Mar 2024206.20206.20203.10203.60196.23991,936
04 Mar 2024204.10207.00204.00206.20198.741,187,431
01 Mar 2024203.70207.00203.40204.20196.812,410,469
29 Feb 2024196.75206.20195.90202.50195.174,720,418
28 Feb 2024194.25197.55194.00196.75189.631,107,726
27 Feb 2024194.25194.55192.55194.50187.46893,353
26 Feb 2024194.00195.55193.75194.40187.37923,730
23 Feb 2024191.45194.00190.80194.00186.98804,997
22 Feb 2024193.00193.15190.20191.60184.67867,088
21 Feb 2024192.80193.30191.85192.20185.25588,206
20 Feb 2024193.25193.45191.50192.85185.871,033,203
19 Feb 2024193.55195.25193.35193.50186.50806,600
16 Feb 2024195.15196.40193.10193.55186.551,107,619
15 Feb 2024194.75195.50193.90194.15187.131,188,624
14 Feb 2024196.15196.80194.35194.35187.32780,861
13 Feb 2024195.70197.35194.80196.10189.01982,371
12 Feb 2024195.00195.95194.65195.70188.62768,767
09 Feb 2024191.70194.45191.45194.20187.171,048,425
08 Feb 2024193.55195.55191.65191.65184.721,354,908
07 Feb 2024194.15194.70192.55192.90185.921,471,082
06 Feb 2024200.60201.40194.70194.70187.661,924,051
05 Feb 2024201.20201.30197.95199.40192.191,729,631
02 Feb 2024194.20200.50192.00200.00192.766,567,995
01 Feb 2024185.00186.35182.85185.05178.351,394,586
31 Jan 2024188.90189.00185.55185.65178.931,927,750
30 Jan 2024187.20189.10186.85187.65180.86776,123
29 Jan 2024188.90189.55186.45187.20180.431,016,569
26 Jan 2024190.25191.25189.65190.15183.27785,590
25 Jan 2024188.45191.30186.90190.25183.37964,371
24 Jan 2024187.25188.50186.75188.50181.68535,602
23 Jan 2024188.75189.00185.85185.85179.13782,681
22 Jan 2024185.00188.55184.50188.55181.731,271,574
19 Jan 2024185.95186.30183.80183.80177.15564,918
18 Jan 2024186.55186.80184.70184.95178.261,045,163
17 Jan 2024185.00186.45183.50186.40179.661,569,223
16 Jan 2024188.25188.25184.35187.40180.621,210,472
15 Jan 2024190.10190.45188.75189.55182.69465,263
12 Jan 2024190.00192.45189.80191.00184.091,504,038
11 Jan 2024191.20192.65188.20188.35181.541,491,790
10 Jan 2024188.25191.00187.80190.60183.701,155,276
09 Jan 2024190.95191.40188.35189.25182.40988,894
08 Jan 2024191.00191.50189.65190.95184.04664,469
05 Jan 2024187.20190.90187.00190.45183.56865,471
04 Jan 2024181.60188.45181.60188.15181.341,520,710
03 Jan 2024183.25183.80180.60181.60175.03826,159
02 Jan 2024180.50183.20180.50182.60175.991,220,342
29 Dec 2023179.40180.40179.25180.40173.87825,445
28 Dec 2023180.00180.60179.25179.45172.96643,091
27 Dec 2023177.00180.00176.30180.00173.491,205,090
22 Dec 2023176.25177.45176.05177.15170.74611,671
21 Dec 2023177.40177.40175.90176.25169.87665,463
20 Dec 2023178.95180.10176.90177.70171.271,333,738
19 Dec 2023176.90179.25175.05178.85172.381,599,538
18 Dec 2023179.00179.75176.40177.00170.601,446,325
15 Dec 2023179.00181.10178.15179.70173.202,308,466
14 Dec 2023179.15179.85177.25178.05171.611,547,317
13 Dec 2023177.70179.20176.75178.30171.851,083,662
12 Dec 2023179.25179.75176.75177.25170.84985,489
11 Dec 2023179.75179.80177.25179.75173.25912,915
08 Dec 2023177.90179.80173.50179.10172.621,951,991
07 Dec 2023180.50180.80176.80177.95171.511,309,504
06 Dec 2023181.00181.80179.40180.75174.21902,396
05 Dec 2023178.30181.20177.80180.80174.261,224,680
04 Dec 2023177.15178.85176.85178.30171.85749,238
01 Dec 2023177.95177.95175.15177.20170.79664,820
30 Nov 2023176.40177.75175.45177.20170.792,232,558
29 Nov 2023174.90175.85174.00175.85169.491,022,601
28 Nov 2023176.55176.95174.95175.50169.15943,359
27 Nov 2023177.15178.75177.00177.10170.69907,815
24 Nov 2023176.10177.30175.85177.30170.89483,821
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...