UK markets close in 5 hours 43 minutes

Danske Bank A/S (DANSKE.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
102.30+0.10 (+0.10%)
As of 11:47AM CEST. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2022102.65102.80102.15102.30102.30307,351
10 Aug 2022101.30102.25100.65102.20102.20862,870
09 Aug 2022101.10101.50100.45101.30101.30773,065
08 Aug 2022102.00102.30100.30101.10101.10918,432
05 Aug 2022101.00101.75100.25101.65101.65956,087
04 Aug 2022100.50102.30100.40101.00101.001,330,440
03 Aug 202299.70100.8599.48100.25100.25850,440
02 Aug 2022100.00100.4099.1099.8299.821,313,151
01 Aug 2022101.90102.20100.45100.50100.501,039,036
29 Jul 2022100.90102.00100.70101.60101.601,320,162
28 Jul 202299.66100.9599.66100.55100.551,544,993
27 Jul 202299.72100.3598.9099.1099.101,106,054
26 Jul 202299.54100.2098.4499.3499.341,156,114
25 Jul 202299.04100.8098.4299.5899.581,911,706
22 Jul 2022100.80100.8096.8698.6298.622,915,995
21 Jul 202299.96101.1598.94100.80100.801,942,019
20 Jul 202299.80101.1598.7499.9699.961,433,017
19 Jul 202297.36100.2097.1299.5099.502,059,657
18 Jul 202296.4498.4696.4497.7697.761,194,799
15 Jul 202295.0096.2294.4695.5495.541,800,369
14 Jul 202296.8297.9094.6294.9294.921,798,113
13 Jul 202299.0099.0896.3496.8296.821,351,309
12 Jul 202298.1499.7896.7899.5899.581,595,968
11 Jul 202296.8898.7295.5098.1498.143,203,852
08 Jul 2022100.65102.2599.60102.00102.001,495,621
07 Jul 202299.00100.6598.58100.30100.301,468,442
06 Jul 202297.1298.5096.6097.5097.501,449,345
05 Jul 2022100.45101.2096.6096.7096.702,552,041
04 Jul 2022101.45101.5599.86100.45100.451,048,104
01 Jul 202299.84102.4099.60100.35100.351,759,257
30 Jun 2022102.50102.6099.74100.30100.302,278,338
29 Jun 2022104.00104.65102.65102.65102.652,050,392
28 Jun 2022107.00107.40104.40104.80104.803,032,904
27 Jun 2022108.65110.10107.95108.75108.751,871,693
24 Jun 2022107.15107.45105.75107.45107.451,238,861
23 Jun 2022107.70108.05105.10105.45105.451,444,104
22 Jun 2022109.65109.65107.75108.30108.301,594,439
21 Jun 2022111.75112.75111.25111.25111.25867,790
20 Jun 2022107.00111.25106.95111.25111.251,531,722
17 Jun 2022106.00108.25105.40106.55106.552,112,499
16 Jun 2022111.60112.35105.65105.75105.751,951,377
15 Jun 2022110.95112.25110.15112.00112.001,356,336
14 Jun 2022111.25111.95107.75109.60109.601,726,198
13 Jun 2022110.60111.20109.05110.80110.801,939,161
10 Jun 2022115.45115.80111.05111.10111.101,607,529
09 Jun 2022114.75117.95114.75116.15116.151,877,696
08 Jun 2022115.00115.35114.05115.15115.151,004,085
07 Jun 2022113.60115.75113.60115.00115.001,385,876
03 Jun 2022113.50114.45113.40113.75113.75968,993
02 Jun 2022113.45115.55112.95113.15113.151,935,174
01 Jun 2022113.80114.40112.30112.40112.401,310,452
31 May 2022113.00113.40111.85113.40113.402,577,031
30 May 2022112.55113.95111.85113.30113.301,604,704
25 May 2022112.20112.45110.20111.45111.451,068,975
24 May 2022110.15112.45110.15111.30111.301,561,054
23 May 2022108.85110.90108.55110.80110.801,701,118
20 May 2022106.50108.40106.50107.55107.551,337,326
19 May 2022106.30106.60104.85106.10106.101,265,574
18 May 2022107.05108.40107.05107.85107.851,507,186
17 May 2022108.35109.95106.40106.55106.552,309,535
16 May 2022105.70108.05105.10107.65107.651,327,796
12 May 2022104.05104.85102.70104.85104.851,589,095
11 May 2022104.10106.05102.50105.65105.652,180,349
10 May 2022104.05105.50103.20103.55103.552,123,523
09 May 2022107.40107.40103.70103.70103.702,016,747
06 May 2022108.40110.10107.45108.15108.151,555,390
05 May 2022113.20113.55108.95109.10109.102,785,606
04 May 2022111.90112.70111.00111.75111.751,502,664
03 May 2022109.50112.45109.40111.15111.151,962,457
02 May 2022109.65111.5599.08108.80108.803,491,709
29 Apr 2022112.55113.90107.55109.10109.106,656,955
28 Apr 2022116.05118.50111.10116.35116.353,914,716
27 Apr 2022116.75117.15114.40115.50115.501,810,034
26 Apr 2022119.05121.05116.50116.50116.502,271,951
25 Apr 2022117.25118.80116.90117.00117.001,348,215
22 Apr 2022118.20120.75117.80118.90118.901,576,768
21 Apr 2022119.20120.35117.65119.85119.851,844,136
20 Apr 2022114.00119.95113.80119.20119.204,098,180
19 Apr 2022114.45114.45111.50112.70112.702,261,987
13 Apr 2022114.50114.80113.25113.50113.501,278,910
12 Apr 2022115.75115.90113.35114.50114.501,525,808
11 Apr 2022117.20117.90116.25116.60116.60939,648
08 Apr 2022116.35117.85115.85117.10117.101,653,010
07 Apr 2022114.30116.50114.30115.00115.001,169,064
06 Apr 2022116.00117.65113.65114.60114.601,664,661
05 Apr 2022117.00117.90115.50117.70117.701,352,274
04 Apr 2022118.40119.25116.10117.90117.902,202,297
01 Apr 2022113.25117.30113.25116.70116.702,076,459
31 Mar 2022117.05117.50112.30112.60112.602,982,188
30 Mar 2022117.20117.60116.00117.45117.451,017,999
29 Mar 2022115.30118.45115.25117.65117.651,687,434
28 Mar 2022113.00115.65113.00114.90114.901,194,953
25 Mar 2022113.30114.50112.10112.95112.951,534,458
24 Mar 2022114.85115.35113.10113.30113.301,498,895
23 Mar 2022118.10118.60113.85114.60114.602,157,804
22 Mar 2022115.05118.80114.30117.80117.802,609,336
21 Mar 2022113.00114.60113.00114.50114.501,385,079
18 Mar 2022113.05114.50112.40112.95112.952,639,418
18 Mar 20222 Dividend
17 Mar 2022114.95116.30113.50114.90112.902,102,279
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...