DANSKE.CO - Danske Bank A/S

Copenhagen - Copenhagen Real-time price. Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2019103.10103.50101.50102.50102.502,217,020
18 Jul 2019101.00103.25100.85102.60102.603,169,588
17 Jul 2019104.40104.90101.85101.95101.952,360,614
16 Jul 2019104.25105.55103.25105.05105.051,512,710
15 Jul 2019103.90104.75103.45104.10104.101,408,505
12 Jul 2019103.10104.95102.95103.60103.601,629,641
11 Jul 2019103.10104.15101.85102.75102.751,710,250
10 Jul 2019101.50103.65101.20102.85102.852,366,923
09 Jul 2019101.00101.8599.72101.50101.504,755,533
08 Jul 2019106.25107.20103.40104.20104.202,125,799
05 Jul 2019105.30107.20104.45106.25106.252,216,238
04 Jul 2019103.70105.50103.50104.75104.752,080,546
03 Jul 2019104.00105.10103.15104.05104.051,823,184
02 Jul 2019105.00105.20102.85104.05104.051,887,999
01 Jul 2019105.00106.00104.40104.75104.752,042,829
28 Jun 2019103.10104.20102.80103.75103.751,736,600
27 Jun 2019101.00103.20100.90102.80102.802,430,037
26 Jun 201999.06101.1598.58100.75100.752,503,673
25 Jun 201999.2499.4897.5899.0499.044,024,320
24 Jun 2019103.25103.9099.74100.70100.705,749,372
21 Jun 2019103.85104.95103.60103.90103.903,719,423
20 Jun 2019105.50106.50103.55103.55103.552,570,857
19 Jun 2019104.75106.00102.40105.40105.404,538,966
18 Jun 2019108.90109.30104.40104.40104.404,646,729
17 Jun 2019109.95110.60108.05109.00109.001,917,741
14 Jun 2019111.80111.80109.60109.60109.601,691,689
13 Jun 2019111.05112.45110.20111.80111.801,310,937
12 Jun 2019110.75113.10110.35111.30111.302,176,507
11 Jun 2019109.75112.35109.35111.20111.202,653,221
07 Jun 2019108.90110.20108.45109.75109.751,571,307
06 Jun 2019112.15112.20108.45108.70108.702,423,449
04 Jun 2019108.90112.45108.20112.05112.052,490,460
03 Jun 2019108.15109.60106.00109.60109.602,705,111
29 May 2019111.70112.20109.90110.00110.002,505,058
28 May 2019113.35113.70111.85112.50112.505,036,045
27 May 2019113.85113.85112.40112.70112.701,217,663
24 May 2019111.50113.75111.10112.80112.802,496,336
23 May 2019110.80111.90109.75110.55110.551,999,540
22 May 2019111.70111.80110.15111.10111.102,182,910
21 May 2019111.50111.60109.85110.45110.452,363,431
20 May 2019109.60110.75109.00110.70110.702,888,581
16 May 2019106.00108.80105.50108.50108.501,962,870
15 May 2019108.50108.55104.40106.50106.503,101,358
14 May 2019110.05110.15107.60107.80107.803,053,365
13 May 2019112.45112.70110.25110.30110.302,401,704
10 May 2019109.65114.25109.65112.10112.103,730,385
09 May 2019112.00112.00108.10108.60108.602,926,857
08 May 2019112.85113.55110.65112.10112.102,248,978
07 May 2019115.70115.75112.65113.05113.052,632,455
06 May 2019115.90116.15114.00115.40115.401,990,315
03 May 2019117.80117.95115.75115.90115.903,250,914
02 May 2019119.75119.75117.10117.55117.553,003,289
01 May 2019119.50121.10117.80119.40119.402,308,661
30 Apr 2019125.00125.50117.75118.05118.059,178,142
29 Apr 2019129.00130.80128.90130.55130.551,783,972
26 Apr 2019126.45128.50125.70128.50128.501,720,393
25 Apr 2019127.50127.80126.00126.55126.551,213,473
24 Apr 2019127.30128.20126.65127.25127.251,367,182
23 Apr 2019128.70128.85126.35127.30127.301,412,359
17 Apr 2019129.00130.00128.40128.90128.902,016,885
16 Apr 2019127.30128.90126.90128.65128.651,271,609
15 Apr 2019127.00128.25126.35127.30127.301,469,341
12 Apr 2019124.15127.30122.75127.00127.002,558,111
11 Apr 2019122.20124.25121.75124.15124.151,568,928
10 Apr 2019122.05123.15121.20121.65121.651,146,943
09 Apr 2019123.00123.50121.60122.15122.151,406,027
08 Apr 2019123.05123.80122.45123.25123.251,810,729
05 Apr 2019125.50125.95123.00123.00123.001,468,052
04 Apr 2019124.80126.20124.10125.30125.302,106,451
03 Apr 2019123.85125.30123.45124.05124.052,073,813
02 Apr 2019121.90123.40119.95122.55122.553,298,147
01 Apr 2019118.00121.80117.24121.78121.781,979,592
29 Mar 2019117.80118.70116.65116.80116.802,712,582
28 Mar 2019121.60121.85116.75116.75116.752,919,743
27 Mar 2019120.70123.50119.60121.10121.102,199,429
26 Mar 2019122.15122.20119.80120.60120.601,643,093
25 Mar 2019121.55122.70120.60121.25121.251,825,900
22 Mar 2019124.60125.30121.15121.55121.552,853,724
21 Mar 2019125.50126.60122.90124.00124.002,363,620
20 Mar 2019126.80127.70125.65125.65125.652,393,178
19 Mar 2019128.00128.80126.05126.65126.654,034,543
19 Mar 20198.5 Dividend
18 Mar 2019134.15135.65133.35134.20125.703,048,064
15 Mar 2019133.00133.40131.00133.25124.816,110,271
14 Mar 2019129.45132.60129.15132.35123.972,363,613
13 Mar 2019128.05129.35127.05129.15120.971,392,923
12 Mar 2019128.30130.00127.55128.05119.942,026,922
11 Mar 2019127.20128.00126.30127.35119.281,355,226
08 Mar 2019127.00127.55125.25126.30118.302,459,409
07 Mar 2019130.00131.35127.20127.65119.562,143,081
06 Mar 2019128.50130.55128.10129.25121.061,682,478
05 Mar 2019129.80131.30127.75128.50120.361,630,827
04 Mar 2019130.60131.40128.40129.55121.342,123,188
01 Mar 2019131.05131.60128.85129.90121.672,211,139
28 Feb 2019129.95131.50128.75130.50122.232,797,891
27 Feb 2019125.30132.00125.30130.00121.774,395,436
26 Feb 2019125.00125.40123.40125.30117.361,393,183
25 Feb 2019121.95126.65121.50125.40117.463,137,393
22 Feb 2019121.50122.90120.35120.70113.062,233,390
21 Feb 2019126.60126.60120.10121.00113.344,403,733
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes