Danske Bank A/S (DANSKE.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 02:45PM CEST. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Mar 2023 | 140.00 | 141.60 | 139.10 | 140.20 | 140.20 | 762,033 |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | 139.00 | 140.45 | 135.30 | 136.20 | 136.20 | 1,684,090 |
| 27 Mar 2023 | 139.00 | 140.05 | 135.90 | 137.35 | 137.35 | 2,079,245 |
| 24 Mar 2023 | 139.00 | 139.00 | 132.35 | 136.35 | 136.35 | 3,183,232 |
| 23 Mar 2023 | 142.50 | 143.40 | 139.05 | 139.70 | 139.70 | 1,900,759 |
| 22 Mar 2023 | 146.00 | 147.15 | 143.40 | 143.75 | 143.75 | 1,933,810 |
| 21 Mar 2023 | 141.10 | 146.65 | 140.15 | 145.30 | 145.30 | 2,216,323 |
| 20 Mar 2023 | 135.50 | 140.95 | 131.45 | 140.20 | 140.20 | 3,633,836 |
| 17 Mar 2023 | 141.40 | 144.20 | 136.30 | 139.65 | 139.65 | 5,125,261 |
| 16 Mar 2023 | 142.95 | 144.70 | 136.30 | 140.60 | 140.60 | 3,449,632 |
| 15 Mar 2023 | 149.80 | 150.80 | 138.65 | 140.15 | 140.15 | 4,006,499 |
| 14 Mar 2023 | 144.00 | 150.55 | 141.55 | 148.75 | 148.75 | 3,524,511 |
| 13 Mar 2023 | 155.95 | 156.55 | 141.10 | 144.80 | 144.80 | 6,766,755 |
| 10 Mar 2023 | 159.00 | 159.25 | 154.80 | 155.50 | 155.50 | 3,824,940 |
| 09 Mar 2023 | 163.50 | 165.10 | 162.45 | 163.05 | 163.05 | 1,062,063 |
| 08 Mar 2023 | 163.00 | 163.40 | 161.90 | 163.25 | 163.25 | 986,628 |
| 07 Mar 2023 | 163.90 | 165.35 | 162.70 | 163.50 | 163.50 | 1,350,229 |
| 06 Mar 2023 | 164.05 | 165.15 | 162.50 | 163.70 | 163.70 | 993,576 |
| 03 Mar 2023 | 162.00 | 164.25 | 162.00 | 164.05 | 164.05 | 1,010,778 |
| 02 Mar 2023 | 161.60 | 162.50 | 160.30 | 162.35 | 162.35 | 1,404,646 |
| 01 Mar 2023 | 163.45 | 163.55 | 161.25 | 161.60 | 161.60 | 1,425,361 |
| 28 Feb 2023 | 159.75 | 163.60 | 159.65 | 163.45 | 163.45 | 2,068,316 |
| 27 Feb 2023 | 160.85 | 162.20 | 159.75 | 160.20 | 160.20 | 1,095,643 |
| 24 Feb 2023 | 159.45 | 160.95 | 159.00 | 160.35 | 160.35 | 1,444,006 |
| 23 Feb 2023 | 154.90 | 160.40 | 154.80 | 159.25 | 159.25 | 3,097,448 |
| 22 Feb 2023 | 156.85 | 157.10 | 154.05 | 154.60 | 154.60 | 1,338,610 |
| 21 Feb 2023 | 154.95 | 156.95 | 153.00 | 156.85 | 156.85 | 1,420,480 |
| 20 Feb 2023 | 154.95 | 155.90 | 153.70 | 154.95 | 154.95 | 1,930,367 |
| 17 Feb 2023 | 153.00 | 153.55 | 151.40 | 152.75 | 152.75 | 1,260,170 |
| 16 Feb 2023 | 150.40 | 152.90 | 150.40 | 152.90 | 152.90 | 2,132,526 |
| 15 Feb 2023 | 147.90 | 150.65 | 146.90 | 150.15 | 150.15 | 1,671,717 |
| 14 Feb 2023 | 148.10 | 148.75 | 147.00 | 147.90 | 147.90 | 1,153,618 |
| 13 Feb 2023 | 148.35 | 148.90 | 146.45 | 148.10 | 148.10 | 1,132,760 |
| 10 Feb 2023 | 146.45 | 147.85 | 144.65 | 147.85 | 147.85 | 3,079,410 |
| 09 Feb 2023 | 141.25 | 145.85 | 141.05 | 145.85 | 145.85 | 3,179,941 |
| 08 Feb 2023 | 137.85 | 141.40 | 137.80 | 141.25 | 141.25 | 3,507,962 |
| 07 Feb 2023 | 135.25 | 137.30 | 134.45 | 137.30 | 137.30 | 1,735,542 |
| 06 Feb 2023 | 138.65 | 138.75 | 134.70 | 134.70 | 134.70 | 2,600,246 |
| 03 Feb 2023 | 137.45 | 138.90 | 136.65 | 138.65 | 138.65 | 1,986,485 |
| 02 Feb 2023 | 137.85 | 141.40 | 135.05 | 136.55 | 136.55 | 7,002,702 |
| 01 Feb 2023 | 142.90 | 144.35 | 142.05 | 143.80 | 143.80 | 1,797,871 |
| 31 Jan 2023 | 144.00 | 145.15 | 141.80 | 142.10 | 142.10 | 1,880,377 |
| 30 Jan 2023 | 142.25 | 144.10 | 140.80 | 144.05 | 144.05 | 1,164,404 |
| 27 Jan 2023 | 140.65 | 142.95 | 140.50 | 142.25 | 142.25 | 1,544,709 |
| 26 Jan 2023 | 139.55 | 140.55 | 138.00 | 140.35 | 140.35 | 1,278,835 |
| 25 Jan 2023 | 141.00 | 141.70 | 138.45 | 138.75 | 138.75 | 1,135,446 |
| 24 Jan 2023 | 140.00 | 141.60 | 139.50 | 141.30 | 141.30 | 1,507,278 |
| 23 Jan 2023 | 140.45 | 140.65 | 137.80 | 138.85 | 138.85 | 1,421,075 |
| 20 Jan 2023 | 139.85 | 140.80 | 138.45 | 140.15 | 140.15 | 1,320,436 |
| 19 Jan 2023 | 139.30 | 141.10 | 139.30 | 139.85 | 139.85 | 1,340,170 |
| 18 Jan 2023 | 140.15 | 140.45 | 138.90 | 140.00 | 140.00 | 1,321,247 |
| 17 Jan 2023 | 141.10 | 141.50 | 139.85 | 140.15 | 140.15 | 1,512,748 |
| 16 Jan 2023 | 141.10 | 142.15 | 139.95 | 141.10 | 141.10 | 1,071,244 |
| 13 Jan 2023 | 142.90 | 142.95 | 139.30 | 140.15 | 140.15 | 1,870,481 |
| 12 Jan 2023 | 144.75 | 144.75 | 138.70 | 142.45 | 142.45 | 2,771,592 |
| 11 Jan 2023 | 143.15 | 146.10 | 143.15 | 143.90 | 143.90 | 1,725,198 |
| 10 Jan 2023 | 144.80 | 144.80 | 141.55 | 142.45 | 142.45 | 1,716,687 |
| 09 Jan 2023 | 145.60 | 146.25 | 144.35 | 144.80 | 144.80 | 1,647,159 |
| 06 Jan 2023 | 146.85 | 147.20 | 144.80 | 145.10 | 145.10 | 1,595,068 |
| 05 Jan 2023 | 146.20 | 146.85 | 144.65 | 146.65 | 146.65 | 1,493,058 |
| 04 Jan 2023 | 143.50 | 146.85 | 142.55 | 146.05 | 146.05 | 3,080,317 |
| 03 Jan 2023 | 140.60 | 143.00 | 140.20 | 143.00 | 143.00 | 1,889,508 |
| 02 Jan 2023 | 137.30 | 140.65 | 137.30 | 139.95 | 139.95 | 1,972,699 |
| 30 Dec 2022 | 137.00 | 137.65 | 136.85 | 137.30 | 137.30 | 798,549 |
| 29 Dec 2022 | 136.45 | 137.70 | 135.90 | 137.05 | 137.05 | 771,753 |
| 28 Dec 2022 | 137.45 | 137.60 | 136.10 | 136.45 | 136.45 | 757,849 |
| 27 Dec 2022 | 137.50 | 138.30 | 137.00 | 137.45 | 137.45 | 683,885 |
| 23 Dec 2022 | 136.90 | 137.55 | 135.60 | 137.45 | 137.45 | 1,022,094 |
| 22 Dec 2022 | 134.50 | 139.00 | 134.40 | 136.30 | 136.30 | 2,660,425 |
| 21 Dec 2022 | 131.70 | 134.20 | 131.25 | 134.15 | 134.15 | 1,865,831 |
| 20 Dec 2022 | 129.75 | 131.60 | 128.45 | 131.25 | 131.25 | 1,483,083 |
| 19 Dec 2022 | 130.00 | 130.80 | 129.65 | 130.20 | 130.20 | 1,167,480 |
| 16 Dec 2022 | 132.25 | 133.10 | 129.70 | 130.05 | 130.05 | 2,825,387 |
| 15 Dec 2022 | 129.60 | 133.35 | 129.40 | 132.40 | 132.40 | 3,677,475 |
| 14 Dec 2022 | 129.60 | 131.45 | 128.20 | 129.65 | 129.65 | 3,456,973 |
| 13 Dec 2022 | 128.30 | 129.80 | 127.95 | 128.10 | 128.10 | 1,924,732 |
| 12 Dec 2022 | 128.85 | 129.10 | 127.85 | 128.20 | 128.20 | 1,254,016 |
| 09 Dec 2022 | 128.35 | 129.45 | 128.20 | 129.00 | 129.00 | 1,269,226 |
| 08 Dec 2022 | 128.00 | 128.35 | 127.35 | 128.00 | 128.00 | 1,003,898 |
| 07 Dec 2022 | 128.30 | 128.95 | 127.30 | 128.40 | 128.40 | 1,222,785 |
| 06 Dec 2022 | 128.65 | 128.95 | 127.65 | 128.60 | 128.60 | 1,079,606 |
| 05 Dec 2022 | 128.30 | 130.00 | 128.25 | 128.85 | 128.85 | 1,679,535 |
| 02 Dec 2022 | 128.50 | 128.70 | 126.90 | 128.25 | 128.25 | 1,249,867 |
| 01 Dec 2022 | 128.00 | 129.75 | 127.40 | 128.90 | 128.90 | 1,565,252 |
| 30 Nov 2022 | 127.90 | 129.15 | 127.50 | 127.50 | 127.50 | 2,259,780 |
| 29 Nov 2022 | 126.80 | 127.30 | 125.65 | 127.15 | 127.15 | 1,248,509 |
| 28 Nov 2022 | 126.35 | 126.85 | 125.85 | 126.80 | 126.80 | 1,034,881 |
| 25 Nov 2022 | 126.40 | 127.45 | 126.05 | 127.40 | 127.40 | 1,130,483 |
| 24 Nov 2022 | 126.15 | 126.80 | 125.55 | 126.45 | 126.45 | 805,773 |
| 23 Nov 2022 | 126.50 | 128.45 | 126.00 | 126.15 | 126.15 | 2,151,425 |
| 22 Nov 2022 | 122.50 | 127.40 | 122.35 | 126.50 | 126.50 | 3,507,792 |
| 21 Nov 2022 | 122.15 | 123.55 | 122.00 | 122.75 | 122.75 | 1,174,649 |
| 18 Nov 2022 | 120.20 | 123.80 | 120.15 | 122.40 | 122.40 | 2,096,712 |
| 17 Nov 2022 | 120.45 | 121.60 | 119.50 | 119.95 | 119.95 | 1,244,774 |
| 16 Nov 2022 | 119.40 | 121.25 | 119.40 | 120.90 | 120.90 | 964,537 |
| 15 Nov 2022 | 118.65 | 119.85 | 117.45 | 119.30 | 119.30 | 1,435,644 |
| 14 Nov 2022 | 119.95 | 120.95 | 118.05 | 118.70 | 118.70 | 1,605,815 |
| 11 Nov 2022 | 121.00 | 121.60 | 119.70 | 119.95 | 119.95 | 1,481,425 |
| 10 Nov 2022 | 122.20 | 122.40 | 118.30 | 120.65 | 120.65 | 3,379,715 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
