UK markets closed

Danske Andelskassers Bank A/S (DAB.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
11.40+0.05 (+0.44%)
At close: 12:36PM CET
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202411.4011.4011.2011.4011.406,927
26 Mar 202411.4511.4511.2011.3511.353,386
25 Mar 202411.2011.4011.1511.4011.404,151
22 Mar 202411.3511.3511.0511.1511.1519,384
21 Mar 202411.4511.5511.2011.3011.3032,688
20 Mar 202411.4011.5011.1511.3511.3512,137
19 Mar 202411.5011.5011.1011.3511.3519,088
18 Mar 202411.4011.6511.2011.4011.4012,708
15 Mar 202411.1011.3011.1011.3011.3013,610
14 Mar 202411.0511.0511.0011.0011.004,105
13 Mar 202411.1511.3511.1011.2011.2019,970
12 Mar 202410.9511.1010.9511.1011.1026,113
11 Mar 202411.0011.0510.9510.9510.955,699
08 Mar 202411.0011.1011.0011.0011.0019,860
07 Mar 202410.8011.1010.8011.1011.1047,894
06 Mar 202410.8510.9010.7010.8510.8520,090
05 Mar 202410.9510.9510.7510.8010.8051,602
04 Mar 202410.7510.9510.7510.9510.9519,539
01 Mar 202410.7010.9510.7010.9510.9543,032
29 Feb 202410.7010.9510.7010.7010.7047,760
28 Feb 202410.7010.9010.7010.7510.757,207
27 Feb 202410.7010.8010.7010.7010.7020,913
26 Feb 202410.8510.8510.7510.8010.809,852
23 Feb 202410.9011.0010.7010.7510.7524,179
22 Feb 202411.0011.1010.7011.0011.0058,614
21 Feb 202410.9511.0010.8011.0011.006,787
20 Feb 202410.7510.9010.7510.9010.907,298
19 Feb 202410.7010.9010.7010.8010.8016,510
16 Feb 202410.8511.0010.7510.9510.9519,214
15 Feb 202410.6510.9010.6510.8510.858,175
14 Feb 202410.6510.8510.6510.8510.8510,593
13 Feb 202410.6510.7510.6510.7510.753,621
12 Feb 202410.7510.7510.6510.6510.658,500
09 Feb 202410.7010.7510.6510.7510.7517,441
08 Feb 202410.6510.6510.6510.6510.6528,833
07 Feb 202410.7510.7510.6510.6510.6525,618
06 Feb 202410.6010.7510.6010.7510.752,739
05 Feb 202410.6010.7510.6010.7510.7522,731
02 Feb 202410.6510.7010.6010.7010.701,488
01 Feb 202410.6510.7010.6510.7010.707,723
31 Jan 202410.6010.6510.6010.6510.651,280
30 Jan 202410.6510.6510.6010.6510.6522,485
29 Jan 202410.6510.7010.5010.6010.60161,701
26 Jan 202410.5510.6510.5510.6010.6021,223
25 Jan 202410.6010.6510.5510.5510.551,933
24 Jan 202410.6510.6510.5510.5510.552,366
23 Jan 202410.6010.6510.5510.5510.5543,158
22 Jan 202410.5510.5510.5510.5510.5513,899
19 Jan 202410.5510.5510.5510.5510.557,995
18 Jan 202410.5510.6510.5510.5510.556,004
17 Jan 202410.5510.6010.5510.5510.552,385
16 Jan 202410.6510.6510.5510.5510.5516,118
15 Jan 202410.6010.6010.6010.6010.609,647
12 Jan 202410.6010.6510.5510.5510.5510,928
11 Jan 202410.5010.7510.5010.6010.6056,294
10 Jan 202410.5510.5510.5010.5010.5018,192
09 Jan 202410.4510.5510.4510.5510.553,309
08 Jan 202410.5510.5510.5010.5010.508,747
05 Jan 202410.5010.5510.4510.5510.5512,588
04 Jan 202410.5510.5510.4510.5010.5020,560
03 Jan 202410.4510.5510.4510.4510.4513,446
02 Jan 202410.5010.5510.4010.4510.4573,076
29 Dec 202310.5010.5510.4510.4510.4513,791
28 Dec 202310.7010.7010.4010.4510.4527,859
27 Dec 202310.5010.6010.3510.6010.6015,491
22 Dec 202310.7010.8010.5010.5010.5024,007
21 Dec 202310.5010.6010.5010.6010.6022,143
20 Dec 202310.5010.6010.5010.5010.506,643
19 Dec 202310.6010.6010.5010.5010.50857
18 Dec 202310.5510.5510.5010.5510.554,706
15 Dec 202310.6010.6010.5010.5010.5011,442
14 Dec 202310.5010.6010.5010.5010.5018,040
13 Dec 202310.5010.5010.5010.5010.509,337
12 Dec 202310.5010.6010.5010.5010.5018,480
11 Dec 202310.6010.6010.5010.5010.509,537
08 Dec 202310.5010.5510.5010.5010.5039,208
07 Dec 202310.5010.5010.5010.5010.5015,594
06 Dec 202310.5010.5510.5010.5010.507,119
05 Dec 202310.5510.5510.5010.5010.5042,259
04 Dec 202310.4510.5510.4510.5010.5048,690
01 Dec 202310.4510.5510.4510.5010.5023,406
30 Nov 202310.4010.5010.4010.5010.507,927
29 Nov 202310.4010.5010.4010.4010.4011,951
28 Nov 202310.4010.5010.4010.4010.402,709
27 Nov 202310.4010.5010.4010.5010.507,167
24 Nov 202310.4010.5510.4010.4010.4015,412
23 Nov 202310.4510.7010.4010.4010.4020,006
22 Nov 202310.5510.6010.5010.5010.509,630
21 Nov 202310.5010.6010.5010.5010.5039,680
20 Nov 202310.4010.6010.4010.5010.5037,585
17 Nov 202310.4010.5010.4010.5010.5032,103
16 Nov 202310.4010.4010.4010.4010.402,282
15 Nov 202310.4010.4510.4010.4010.4054,324
14 Nov 202310.4010.4510.4010.4010.4014,604
13 Nov 202310.4510.4510.3510.4510.453,973
10 Nov 202310.4510.4510.3510.4510.4514,998
09 Nov 202310.4010.4510.3510.4510.4512,961
08 Nov 202310.4010.4010.3510.3510.3555,230
07 Nov 202310.4010.4510.3010.4010.4041,678
06 Nov 202310.3510.5010.3010.5010.5048,383
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...