DANSKE.CO - Danske Bank A/S

Copenhagen - Copenhagen Real Time Price. Currency in DKK
DateOpenHighLowClose*Adj Close**Volume
May 23, 2018215.60217.10214.30216.90216.901,991,804
May 22, 2018216.80217.80215.30215.90215.903,256,232
May 18, 2018215.60217.40215.00216.30216.302,219,596
May 17, 2018213.60217.10213.60216.40216.402,557,635
May 16, 2018215.00215.00212.80213.60213.601,443,574
May 15, 2018214.70216.00214.30215.20215.202,403,602
May 14, 2018214.80216.10213.20214.50214.503,330,159
May 09, 2018216.20218.20214.70215.20215.202,832,311
May 08, 2018215.30217.40214.70216.70216.702,474,276
May 07, 2018216.00217.60214.90214.90214.901,389,536
May 04, 2018215.80217.30214.60215.90215.902,419,557
May 03, 2018217.50219.60215.20215.80215.801,937,701
May 02, 2018217.70218.70216.90218.00218.001,893,248
May 01, 2018215.40218.70215.40217.90217.90799,876
Apr 30, 2018217.40219.30215.40215.40215.401,988,144
Apr 26, 2018218.80220.20214.10219.50219.502,971,384
Apr 25, 2018------
Apr 24, 2018226.00227.00225.40225.70225.701,709,866
Apr 23, 2018224.30225.30223.90224.60224.601,796,692
Apr 20, 2018224.50225.40223.70223.80223.801,465,861
Apr 19, 2018224.00224.80222.80223.80223.801,840,127
Apr 18, 2018223.90225.90223.60225.10225.101,067,461
Apr 17, 2018221.60223.00221.10223.00223.001,546,387
Apr 16, 2018221.00222.50220.80221.10221.10983,250
Apr 13, 2018223.20223.70220.60220.90220.901,153,727
Apr 12, 2018220.80222.30219.60221.40221.401,397,547
Apr 11, 2018224.80225.00219.60220.00220.001,673,009
Apr 10, 2018225.80225.80223.10224.80224.801,313,117
Apr 09, 2018224.70225.90223.50224.30224.301,166,711
Apr 06, 2018224.60225.00223.30223.70223.701,298,908
Apr 05, 2018225.00225.90223.50225.40225.401,534,297
Apr 04, 2018225.60225.60221.20222.80222.802,067,702
Apr 03, 2018226.40226.60219.80224.50224.502,152,647
Mar 28, 2018224.00227.10222.40225.40225.402,255,438
Mar 27, 2018229.20230.30224.50224.90224.901,807,884
Mar 26, 2018228.20229.10225.80225.80225.801,647,231
Mar 23, 2018225.30228.90224.10228.00228.002,008,591
Mar 22, 2018233.80235.90228.50228.60228.602,037,285
Mar 21, 2018235.10236.60233.40233.60233.601,845,389
Mar 20, 2018235.80236.20233.90235.00235.001,477,995
Mar 19, 2018235.40236.40234.60235.10235.101,406,826
Mar 16, 2018237.40238.00234.50234.50234.503,490,266
Mar 16, 201810 Dividend
Mar 15, 2018244.00244.90242.20244.20234.202,011,459
Mar 14, 2018248.10248.30244.10244.10234.101,729,800
Mar 13, 2018247.00251.20246.90247.70237.561,923,716
Mar 12, 2018246.50246.90245.70246.80236.69904,149
Mar 09, 2018244.10246.40243.90246.20236.121,273,891
Mar 08, 2018244.40246.10243.90244.40234.391,164,823
Mar 07, 2018242.00245.30241.80244.80234.781,307,997
Mar 06, 2018244.30245.90242.00242.00232.091,494,551
Mar 05, 2018242.00243.50240.80242.90232.951,169,763
Mar 02, 2018241.00242.50240.30242.50232.571,582,924
Mar 01, 2018244.60245.00242.40243.80233.821,349,758
Feb 28, 2018240.40247.40240.20246.20236.122,381,982
Feb 27, 2018245.00246.20239.40242.50232.573,860,900
Feb 26, 2018249.50251.90249.20250.10239.861,563,158
Feb 23, 2018247.60249.80246.50248.60238.421,210,092
Feb 22, 2018247.80248.80245.60247.00236.891,849,111
Feb 21, 2018244.80246.60243.70246.50236.411,046,310
Feb 20, 2018249.00249.30243.70245.00234.972,126,037
Feb 19, 2018249.40249.90248.40249.10238.90888,721
Feb 16, 2018247.20249.00246.40248.80238.611,268,567
Feb 15, 2018245.90248.50245.50245.80235.731,527,162
Feb 14, 2018241.70244.70241.00244.20234.201,561,672
Feb 13, 2018243.00243.20240.70241.50231.611,475,349
Feb 12, 2018243.10245.90242.50242.80232.861,363,881
Feb 09, 2018240.00242.70238.40240.60230.752,288,314
Feb 08, 2018242.50245.40240.90241.00231.131,728,650
Feb 07, 2018241.50244.10239.60241.90231.992,656,194
Feb 06, 2018235.20243.40234.80238.70228.933,494,372
Feb 05, 2018244.90245.90242.70244.90234.872,089,120
Feb 02, 2018249.80251.00243.20244.90234.873,582,482
Feb 01, 2018245.20247.50242.10242.10232.191,678,260
Jan 31, 2018243.60244.80242.50243.50233.532,032,155
Jan 30, 2018244.20244.70242.50242.80232.861,666,792
Jan 29, 2018243.60245.70243.60245.20235.161,759,124
Jan 26, 2018240.40243.10239.80242.80232.861,844,391
Jan 25, 2018243.00243.00236.20238.60228.832,736,696
Jan 24, 2018246.00247.80245.00245.50235.451,617,396
Jan 23, 2018247.00247.50243.80245.50235.451,941,727
Jan 22, 2018243.70247.40243.20247.10236.981,503,740
Jan 19, 2018244.90245.60243.00243.70233.722,260,248
Jan 18, 2018251.00251.50243.30244.70234.682,627,628
Jan 17, 2018249.80250.70249.10250.50240.241,420,524
Jan 16, 2018250.00251.80248.20249.90239.671,629,399
Jan 15, 2018250.00251.80248.20250.90240.631,298,085
Jan 12, 2018250.00250.20246.60249.00238.801,574,380
Jan 11, 2018248.40251.20247.40250.70240.432,077,252
Jan 10, 2018243.20249.10241.80248.40238.232,665,106
Jan 09, 2018245.10245.40242.60243.30233.342,054,185
Jan 08, 2018244.70245.30244.20245.20235.161,565,123
Jan 05, 2018244.20244.90242.80243.80233.821,209,424
Jan 04, 2018242.50243.80240.80243.50233.531,990,229
Jan 03, 2018243.60243.60240.20241.40231.511,176,850
Jan 02, 2018242.10243.60238.80242.70232.761,365,867
Dec 29, 2017242.50242.80241.10241.60231.711,133,099
Dec 28, 2017242.00243.50242.00242.50232.57905,179
Dec 27, 2017244.00246.40242.60242.70232.761,063,800
Dec 22, 2017243.80247.20243.50245.00234.971,350,795
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...