Copenhagen - Free Realtime Quote • DKK
Danske Bank A/S (DANSKE.CO)
As of 9:30 AM GMT+2. Market Open.
Currency in DKK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 208.60 | 208.60 | 205.90 | 206.20 | 206.20 | 136,008 |
| Apr 23, 2024 | 205.50 | 208.90 | 205.40 | 208.80 | 208.80 | 1,060,786 |
| Apr 22, 2024 | 203.50 | 206.20 | 203.50 | 205.30 | 205.30 | 856,579 |
| Apr 19, 2024 | 202.00 | 203.40 | 200.60 | 202.90 | 202.90 | 718,023 |
| Apr 18, 2024 | 204.00 | 205.10 | 201.30 | 202.80 | 202.80 | 814,525 |
| Apr 17, 2024 | 201.00 | 203.90 | 200.70 | 202.10 | 202.10 | 970,235 |
| Apr 16, 2024 | 202.90 | 203.10 | 200.10 | 200.80 | 200.80 | 1,372,227 |
| Apr 15, 2024 | 205.80 | 206.60 | 204.10 | 205.50 | 205.50 | 1,149,560 |
| Apr 12, 2024 | 202.00 | 206.30 | 202.00 | 203.30 | 203.30 | 1,000,935 |
| Apr 11, 2024 | 205.40 | 205.40 | 200.30 | 201.70 | 201.70 | 1,593,591 |
| Apr 10, 2024 | 205.40 | 207.50 | 204.10 | 205.70 | 205.70 | 831,828 |
| Apr 9, 2024 | 208.90 | 210.80 | 205.10 | 205.10 | 205.10 | 1,272,089 |
| Apr 8, 2024 | 209.20 | 209.20 | 206.60 | 208.70 | 208.70 | 1,064,796 |
| Apr 5, 2024 | 207.50 | 209.90 | 204.90 | 209.40 | 209.40 | 1,339,585 |
| Apr 4, 2024 | 209.50 | 211.50 | 208.90 | 209.50 | 209.50 | 1,208,516 |
| Apr 3, 2024 | 208.00 | 210.40 | 208.00 | 209.50 | 209.50 | 1,199,696 |
| Apr 2, 2024 | 206.30 | 209.10 | 206.30 | 207.30 | 207.30 | 1,352,123 |
| Mar 27, 2024 | 206.50 | 207.30 | 205.20 | 206.60 | 206.60 | 1,255,654 |
| Mar 26, 2024 | 205.70 | 208.80 | 205.70 | 206.50 | 206.50 | 1,462,449 |
| Mar 25, 2024 | 203.90 | 205.30 | 203.30 | 204.90 | 204.90 | 1,104,658 |
| Mar 22, 2024 | 7.50 Dividend | |||||
| Mar 22, 2024 | 200.00 | 205.60 | 200.00 | 203.60 | 203.60 | 2,284,938 |
| Mar 21, 2024 | 207.90 | 209.60 | 204.90 | 207.30 | 199.80 | 1,502,404 |
| Mar 20, 2024 | 208.80 | 209.20 | 205.50 | 206.70 | 199.22 | 1,031,279 |
| Mar 19, 2024 | 207.30 | 210.00 | 207.30 | 209.30 | 201.73 | 1,119,330 |
| Mar 18, 2024 | 206.00 | 207.10 | 203.60 | 207.10 | 199.61 | 1,022,771 |
| Mar 15, 2024 | 206.60 | 208.50 | 204.90 | 206.40 | 198.93 | 3,655,323 |
| Mar 14, 2024 | 207.90 | 208.30 | 205.10 | 206.60 | 199.13 | 938,516 |
| Mar 13, 2024 | 203.90 | 208.00 | 202.90 | 207.90 | 200.38 | 1,223,888 |
| Mar 12, 2024 | 203.60 | 204.20 | 202.20 | 203.90 | 196.52 | 1,102,469 |
| Mar 11, 2024 | 203.90 | 204.50 | 200.50 | 202.80 | 195.46 | 993,209 |
| Mar 8, 2024 | 203.40 | 206.20 | 203.40 | 204.90 | 197.49 | 994,704 |
| Mar 7, 2024 | 202.60 | 205.10 | 202.30 | 202.90 | 195.56 | 1,011,337 |
| Mar 6, 2024 | 203.60 | 203.80 | 200.10 | 202.60 | 195.27 | 1,320,772 |
| Mar 5, 2024 | 206.20 | 206.20 | 203.10 | 203.60 | 196.23 | 991,936 |
| Mar 4, 2024 | 204.10 | 207.00 | 204.00 | 206.20 | 198.74 | 1,187,431 |
| Mar 1, 2024 | 203.70 | 207.00 | 203.40 | 204.20 | 196.81 | 2,410,469 |
| Feb 29, 2024 | 196.75 | 206.20 | 195.90 | 202.50 | 195.17 | 4,720,418 |
| Feb 28, 2024 | 194.25 | 197.55 | 194.00 | 196.75 | 189.63 | 1,107,726 |
| Feb 27, 2024 | 194.25 | 194.55 | 192.55 | 194.50 | 187.46 | 893,353 |
| Feb 26, 2024 | 194.00 | 195.55 | 193.75 | 194.40 | 187.37 | 923,730 |
| Feb 23, 2024 | 191.45 | 194.00 | 190.80 | 194.00 | 186.98 | 804,997 |
| Feb 22, 2024 | 193.00 | 193.15 | 190.20 | 191.60 | 184.67 | 867,088 |
| Feb 21, 2024 | 192.80 | 193.30 | 191.85 | 192.20 | 185.25 | 588,206 |
| Feb 20, 2024 | 193.25 | 193.45 | 191.50 | 192.85 | 185.87 | 1,033,203 |
| Feb 19, 2024 | 193.55 | 195.25 | 193.35 | 193.50 | 186.50 | 806,600 |
| Feb 16, 2024 | 195.15 | 196.40 | 193.10 | 193.55 | 186.55 | 1,107,619 |
| Feb 15, 2024 | 194.75 | 195.50 | 193.90 | 194.15 | 187.13 | 1,188,624 |
| Feb 14, 2024 | 196.15 | 196.80 | 194.35 | 194.35 | 187.32 | 780,861 |
| Feb 13, 2024 | 195.70 | 197.35 | 194.80 | 196.10 | 189.01 | 982,371 |
| Feb 12, 2024 | 195.00 | 195.95 | 194.65 | 195.70 | 188.62 | 768,767 |
| Feb 9, 2024 | 191.70 | 194.45 | 191.45 | 194.20 | 187.17 | 1,048,425 |
| Feb 8, 2024 | 193.55 | 195.55 | 191.65 | 191.65 | 184.72 | 1,354,908 |
| Feb 7, 2024 | 194.15 | 194.70 | 192.55 | 192.90 | 185.92 | 1,471,082 |
| Feb 6, 2024 | 200.60 | 201.40 | 194.70 | 194.70 | 187.66 | 1,924,051 |
| Feb 5, 2024 | 201.20 | 201.30 | 197.95 | 199.40 | 192.19 | 1,729,631 |
| Feb 2, 2024 | 194.20 | 200.50 | 192.00 | 200.00 | 192.76 | 6,567,995 |
| Feb 1, 2024 | 185.00 | 186.35 | 182.85 | 185.05 | 178.35 | 1,394,586 |
| Jan 31, 2024 | 188.90 | 189.00 | 185.55 | 185.65 | 178.93 | 1,927,750 |
| Jan 30, 2024 | 187.20 | 189.10 | 186.85 | 187.65 | 180.86 | 776,123 |
| Jan 29, 2024 | 188.90 | 189.55 | 186.45 | 187.20 | 180.43 | 1,016,569 |
| Jan 26, 2024 | 190.25 | 191.25 | 189.65 | 190.15 | 183.27 | 785,590 |
| Jan 25, 2024 | 188.45 | 191.30 | 186.90 | 190.25 | 183.37 | 964,371 |
| Jan 24, 2024 | 187.25 | 188.50 | 186.75 | 188.50 | 181.68 | 535,602 |
| Jan 23, 2024 | 188.75 | 189.00 | 185.85 | 185.85 | 179.13 | 782,681 |
| Jan 22, 2024 | 185.00 | 188.55 | 184.50 | 188.55 | 181.73 | 1,271,574 |
| Jan 19, 2024 | 185.95 | 186.30 | 183.80 | 183.80 | 177.15 | 564,918 |
| Jan 18, 2024 | 186.55 | 186.80 | 184.70 | 184.95 | 178.26 | 1,045,163 |
| Jan 17, 2024 | 185.00 | 186.45 | 183.50 | 186.40 | 179.66 | 1,569,223 |
| Jan 16, 2024 | 188.25 | 188.25 | 184.35 | 187.40 | 180.62 | 1,210,472 |
| Jan 15, 2024 | 190.10 | 190.45 | 188.75 | 189.55 | 182.69 | 465,263 |
| Jan 12, 2024 | 190.00 | 192.45 | 189.80 | 191.00 | 184.09 | 1,504,038 |
| Jan 11, 2024 | 191.20 | 192.65 | 188.20 | 188.35 | 181.54 | 1,491,790 |
| Jan 10, 2024 | 188.25 | 191.00 | 187.80 | 190.60 | 183.70 | 1,155,276 |
| Jan 9, 2024 | 190.95 | 191.40 | 188.35 | 189.25 | 182.40 | 988,894 |
| Jan 8, 2024 | 191.00 | 191.50 | 189.65 | 190.95 | 184.04 | 664,469 |
| Jan 5, 2024 | 187.20 | 190.90 | 187.00 | 190.45 | 183.56 | 865,471 |
| Jan 4, 2024 | 181.60 | 188.45 | 181.60 | 188.15 | 181.34 | 1,520,710 |
| Jan 3, 2024 | 183.25 | 183.80 | 180.60 | 181.60 | 175.03 | 826,159 |
| Jan 2, 2024 | 180.50 | 183.20 | 180.50 | 182.60 | 175.99 | 1,220,342 |
| Dec 29, 2023 | 179.40 | 180.40 | 179.25 | 180.40 | 173.87 | 825,445 |
| Dec 28, 2023 | 180.00 | 180.60 | 179.25 | 179.45 | 172.96 | 643,091 |
| Dec 27, 2023 | 177.00 | 180.00 | 176.30 | 180.00 | 173.49 | 1,205,090 |
| Dec 22, 2023 | 176.25 | 177.45 | 176.05 | 177.15 | 170.74 | 611,671 |
| Dec 21, 2023 | 177.40 | 177.40 | 175.90 | 176.25 | 169.87 | 665,463 |
| Dec 20, 2023 | 178.95 | 180.10 | 176.90 | 177.70 | 171.27 | 1,333,738 |
| Dec 19, 2023 | 176.90 | 179.25 | 175.05 | 178.85 | 172.38 | 1,599,538 |
| Dec 18, 2023 | 179.00 | 179.75 | 176.40 | 177.00 | 170.60 | 1,446,325 |
| Dec 15, 2023 | 179.00 | 181.10 | 178.15 | 179.70 | 173.20 | 2,308,466 |
| Dec 14, 2023 | 179.15 | 179.85 | 177.25 | 178.05 | 171.61 | 1,547,317 |
| Dec 13, 2023 | 177.70 | 179.20 | 176.75 | 178.30 | 171.85 | 1,083,662 |
| Dec 12, 2023 | 179.25 | 179.75 | 176.75 | 177.25 | 170.84 | 985,489 |
| Dec 11, 2023 | 179.75 | 179.80 | 177.25 | 179.75 | 173.25 | 912,915 |
| Dec 8, 2023 | 177.90 | 179.80 | 173.50 | 179.10 | 172.62 | 1,951,991 |
| Dec 7, 2023 | 180.50 | 180.80 | 176.80 | 177.95 | 171.51 | 1,309,504 |
| Dec 6, 2023 | 181.00 | 181.80 | 179.40 | 180.75 | 174.21 | 902,396 |
| Dec 5, 2023 | 178.30 | 181.20 | 177.80 | 180.80 | 174.26 | 1,224,680 |
| Dec 4, 2023 | 177.15 | 178.85 | 176.85 | 178.30 | 171.85 | 749,238 |
| Dec 1, 2023 | 177.95 | 177.95 | 175.15 | 177.20 | 170.79 | 664,820 |
| Nov 30, 2023 | 176.40 | 177.75 | 175.45 | 177.20 | 170.79 | 2,232,558 |
| Nov 29, 2023 | 174.90 | 175.85 | 174.00 | 175.85 | 169.49 | 1,022,601 |
| Nov 28, 2023 | 176.55 | 176.95 | 174.95 | 175.50 | 169.15 | 943,359 |
| Nov 27, 2023 | 177.15 | 178.75 | 177.00 | 177.10 | 170.69 | 907,815 |
| Nov 24, 2023 | 176.10 | 177.30 | 175.85 | 177.30 | 170.89 | 483,821 |
| Nov 23, 2023 | 174.60 | 176.10 | 173.60 | 176.10 | 169.73 | 706,321 |
| Nov 22, 2023 | 176.90 | 177.70 | 174.50 | 174.80 | 168.48 | 832,298 |
| Nov 21, 2023 | 176.65 | 177.95 | 176.05 | 176.50 | 170.11 | 996,476 |
| Nov 20, 2023 | 177.95 | 179.80 | 176.55 | 177.45 | 171.03 | 1,326,715 |
| Nov 17, 2023 | 173.90 | 177.40 | 173.90 | 177.40 | 170.98 | 2,218,334 |
| Nov 16, 2023 | 173.10 | 174.50 | 171.95 | 173.60 | 167.32 | 1,191,163 |
| Nov 15, 2023 | 168.40 | 173.15 | 168.25 | 173.10 | 166.84 | 2,543,770 |
| Nov 14, 2023 | 166.75 | 168.40 | 165.40 | 168.40 | 162.31 | 1,159,140 |
| Nov 13, 2023 | 166.20 | 167.65 | 166.05 | 166.95 | 160.91 | 908,040 |
| Nov 10, 2023 | 166.75 | 167.45 | 164.85 | 165.35 | 159.37 | 958,820 |
| Nov 9, 2023 | 165.90 | 167.25 | 165.05 | 167.25 | 161.20 | 829,638 |
| Nov 8, 2023 | 166.10 | 166.60 | 164.35 | 165.95 | 159.95 | 1,603,311 |
| Nov 7, 2023 | 167.95 | 168.25 | 166.15 | 167.35 | 161.30 | 1,091,734 |
| Nov 6, 2023 | 167.50 | 168.50 | 167.20 | 168.20 | 162.11 | 1,089,860 |
| Nov 3, 2023 | 168.20 | 168.55 | 166.55 | 167.50 | 161.44 | 1,337,587 |
| Nov 2, 2023 | 167.35 | 168.70 | 164.25 | 167.55 | 161.49 | 1,870,945 |
| Nov 1, 2023 | 166.00 | 167.95 | 165.30 | 167.30 | 161.25 | 1,919,109 |
| Oct 31, 2023 | 166.00 | 166.80 | 164.40 | 165.25 | 159.27 | 1,698,591 |
| Oct 30, 2023 | 163.05 | 164.65 | 160.95 | 164.60 | 158.64 | 2,199,897 |
| Oct 27, 2023 | 158.55 | 163.30 | 157.55 | 161.85 | 155.99 | 4,059,281 |
| Oct 26, 2023 | 155.00 | 155.25 | 152.00 | 152.00 | 146.50 | 2,000,807 |
| Oct 25, 2023 | 156.85 | 157.35 | 155.35 | 155.55 | 149.92 | 1,229,877 |
| Oct 24, 2023 | 158.70 | 159.55 | 156.10 | 157.55 | 151.85 | 989,394 |
| Oct 23, 2023 | 162.05 | 162.50 | 158.60 | 158.70 | 152.96 | 1,340,306 |
| Oct 20, 2023 | 163.00 | 163.70 | 160.70 | 162.05 | 156.19 | 1,198,779 |
| Oct 19, 2023 | 166.50 | 167.20 | 163.50 | 164.60 | 158.64 | 1,239,037 |
| Oct 18, 2023 | 164.10 | 169.35 | 164.10 | 165.35 | 159.37 | 2,137,185 |
| Oct 17, 2023 | 165.00 | 165.65 | 163.45 | 164.00 | 158.07 | 1,032,460 |
| Oct 16, 2023 | 164.50 | 165.30 | 163.70 | 165.00 | 159.03 | 775,660 |
| Oct 13, 2023 | 165.70 | 165.75 | 161.05 | 164.15 | 158.21 | 1,489,259 |
| Oct 12, 2023 | 164.80 | 166.40 | 164.25 | 165.85 | 159.85 | 1,253,631 |
| Oct 11, 2023 | 162.15 | 164.60 | 161.55 | 164.55 | 158.60 | 1,265,429 |
| Oct 10, 2023 | 160.30 | 162.20 | 159.60 | 162.00 | 156.14 | 1,470,059 |
| Oct 9, 2023 | 160.70 | 160.70 | 159.05 | 159.55 | 153.78 | 515,843 |
| Oct 6, 2023 | 160.10 | 162.60 | 159.95 | 161.30 | 155.46 | 978,433 |
| Oct 5, 2023 | 159.45 | 160.10 | 157.85 | 159.85 | 154.07 | 719,391 |
| Oct 4, 2023 | 158.25 | 158.70 | 155.55 | 158.60 | 152.86 | 1,171,549 |
| Oct 3, 2023 | 161.00 | 162.25 | 156.25 | 158.25 | 152.52 | 1,411,362 |
| Oct 2, 2023 | 165.00 | 165.95 | 161.20 | 161.20 | 155.37 | 929,430 |
| Sep 29, 2023 | 164.40 | 165.85 | 164.35 | 164.35 | 158.40 | 843,957 |
| Sep 28, 2023 | 163.85 | 165.00 | 162.65 | 165.00 | 159.03 | 707,929 |
| Sep 27, 2023 | 163.90 | 164.15 | 163.35 | 163.50 | 157.58 | 702,664 |
| Sep 26, 2023 | 163.60 | 164.35 | 161.70 | 163.90 | 157.97 | 886,961 |
| Sep 25, 2023 | 165.75 | 167.40 | 162.75 | 163.50 | 157.58 | 843,458 |
| Sep 22, 2023 | 165.10 | 166.85 | 164.50 | 166.55 | 160.52 | 1,244,314 |
| Sep 21, 2023 | 164.00 | 166.05 | 163.30 | 166.00 | 159.99 | 1,398,291 |
| Sep 20, 2023 | 158.50 | 165.50 | 158.15 | 165.20 | 159.22 | 2,310,227 |
| Sep 19, 2023 | 157.00 | 158.95 | 156.15 | 158.95 | 153.20 | 717,467 |
| Sep 18, 2023 | 159.00 | 159.55 | 156.90 | 156.90 | 151.22 | 530,904 |
| Sep 15, 2023 | 159.50 | 161.15 | 158.75 | 158.75 | 153.01 | 2,060,860 |
| Sep 14, 2023 | 155.80 | 158.80 | 155.40 | 158.80 | 153.05 | 1,064,574 |
| Sep 13, 2023 | 155.20 | 156.35 | 155.00 | 155.80 | 150.16 | 861,431 |
| Sep 12, 2023 | 155.10 | 156.00 | 155.00 | 155.10 | 149.49 | 913,850 |
| Sep 11, 2023 | 154.30 | 155.45 | 153.55 | 154.80 | 149.20 | 581,550 |
| Sep 8, 2023 | 155.35 | 155.70 | 152.50 | 153.65 | 148.09 | 967,690 |
| Sep 7, 2023 | 155.30 | 156.40 | 154.70 | 155.50 | 149.87 | 973,398 |
| Sep 6, 2023 | 155.90 | 156.75 | 153.65 | 155.55 | 149.92 | 1,019,593 |
| Sep 5, 2023 | 154.30 | 156.95 | 153.25 | 156.20 | 150.55 | 1,228,472 |
| Sep 4, 2023 | 154.30 | 155.70 | 153.80 | 155.00 | 149.39 | 725,507 |
| Sep 1, 2023 | 155.15 | 155.95 | 154.20 | 154.20 | 148.62 | 595,992 |
| Aug 31, 2023 | 156.60 | 157.30 | 154.65 | 154.65 | 149.05 | 1,344,537 |
| Aug 30, 2023 | 157.50 | 158.25 | 156.30 | 156.60 | 150.93 | 946,369 |
| Aug 29, 2023 | 156.80 | 158.35 | 156.80 | 157.35 | 151.66 | 779,564 |
| Aug 28, 2023 | 155.95 | 158.35 | 155.80 | 157.75 | 152.04 | 657,170 |
| Aug 25, 2023 | 156.50 | 157.20 | 154.90 | 154.95 | 149.34 | 987,737 |
| Aug 24, 2023 | 157.50 | 157.70 | 155.80 | 156.50 | 150.84 | 1,176,068 |
| Aug 23, 2023 | 158.45 | 159.25 | 156.95 | 156.95 | 151.27 | 2,025,157 |
| Aug 22, 2023 | 160.50 | 161.55 | 158.45 | 158.45 | 152.72 | 665,482 |
| Aug 21, 2023 | 160.05 | 161.35 | 160.00 | 160.20 | 154.40 | 463,552 |
| Aug 18, 2023 | 159.50 | 160.20 | 159.00 | 160.05 | 154.26 | 692,728 |
| Aug 17, 2023 | 160.45 | 161.95 | 160.05 | 160.20 | 154.40 | 704,017 |
| Aug 16, 2023 | 159.00 | 161.70 | 158.50 | 160.60 | 154.79 | 603,010 |
| Aug 15, 2023 | 161.05 | 161.20 | 158.75 | 159.45 | 153.68 | 991,268 |
| Aug 14, 2023 | 161.00 | 161.35 | 159.45 | 161.10 | 155.27 | 812,985 |
| Aug 11, 2023 | 164.80 | 164.80 | 161.40 | 161.45 | 155.61 | 1,541,356 |
| Aug 10, 2023 | 162.50 | 164.80 | 162.10 | 164.80 | 158.84 | 1,384,260 |
| Aug 9, 2023 | 162.50 | 163.40 | 162.10 | 162.40 | 156.52 | 850,815 |
| Aug 8, 2023 | 162.00 | 162.35 | 159.70 | 161.25 | 155.42 | 1,562,554 |
| Aug 7, 2023 | 162.20 | 164.10 | 161.30 | 163.50 | 157.58 | 985,740 |
| Aug 4, 2023 | 161.45 | 163.55 | 160.90 | 162.45 | 156.57 | 1,071,462 |
| Aug 3, 2023 | 158.95 | 160.95 | 158.55 | 160.90 | 155.08 | 891,948 |
| Aug 2, 2023 | 158.05 | 159.95 | 157.30 | 158.95 | 153.20 | 975,796 |
| Aug 1, 2023 | 160.50 | 160.90 | 159.05 | 159.90 | 154.11 | 730,595 |
| Jul 31, 2023 | 160.00 | 161.30 | 159.50 | 160.85 | 155.03 | 945,573 |
| Jul 28, 2023 | 162.15 | 162.25 | 159.80 | 160.40 | 154.60 | 904,406 |
| Jul 27, 2023 | 160.25 | 161.30 | 159.40 | 161.30 | 155.46 | 1,165,528 |
| Jul 26, 2023 | 162.00 | 162.20 | 159.95 | 160.00 | 154.21 | 1,255,267 |
| Jul 25, 2023 | 162.40 | 162.40 | 160.60 | 161.90 | 156.04 | 912,226 |
| Jul 24, 2023 | 7.00 Dividend | |||||
| Jul 24, 2023 | 162.50 | 162.65 | 158.70 | 162.00 | 156.14 | 2,501,054 |
| Jul 21, 2023 | 161.00 | 166.85 | 159.40 | 165.25 | 152.52 | 3,613,124 |
| Jul 20, 2023 | 164.25 | 165.10 | 162.60 | 162.60 | 150.08 | 1,793,188 |
| Jul 19, 2023 | 166.50 | 168.35 | 163.75 | 164.15 | 151.51 | 1,984,971 |
| Jul 18, 2023 | 166.50 | 166.70 | 164.15 | 166.30 | 153.49 | 958,737 |
| Jul 17, 2023 | 163.75 | 166.55 | 163.40 | 165.50 | 152.76 | 1,140,577 |
| Jul 14, 2023 | 166.65 | 166.70 | 163.75 | 163.85 | 151.23 | 1,554,166 |
| Jul 13, 2023 | 164.65 | 167.05 | 163.35 | 166.40 | 153.59 | 1,304,657 |
| Jul 12, 2023 | 163.50 | 165.45 | 163.30 | 165.05 | 152.34 | 1,063,629 |
| Jul 11, 2023 | 166.45 | 167.05 | 164.60 | 166.10 | 153.31 | 1,036,363 |
| Jul 10, 2023 | 165.00 | 165.75 | 163.80 | 164.30 | 151.65 | 1,070,314 |
| Jul 7, 2023 | 165.55 | 166.70 | 164.65 | 165.35 | 152.62 | 980,626 |
| Jul 6, 2023 | 167.25 | 167.75 | 165.20 | 165.50 | 152.76 | 1,043,927 |
| Jul 5, 2023 | 168.75 | 169.65 | 168.20 | 168.40 | 155.43 | 1,540,757 |
| Jul 4, 2023 | 170.00 | 170.80 | 168.15 | 168.75 | 155.76 | 1,329,401 |
| Jul 3, 2023 | 166.65 | 169.50 | 166.65 | 169.20 | 156.17 | 1,465,941 |
| Jun 30, 2023 | 165.00 | 166.45 | 163.95 | 166.00 | 153.22 | 1,471,797 |
| Jun 29, 2023 | 162.30 | 164.95 | 162.30 | 164.15 | 151.51 | 1,423,494 |
| Jun 28, 2023 | 160.65 | 162.05 | 159.90 | 161.40 | 148.97 | 906,344 |
| Jun 27, 2023 | 162.00 | 163.90 | 156.95 | 159.75 | 147.45 | 1,246,028 |
| Jun 26, 2023 | 159.00 | 162.00 | 155.15 | 161.25 | 148.83 | 1,216,190 |
| Jun 23, 2023 | 160.50 | 161.80 | 158.75 | 159.00 | 146.76 | 1,328,182 |
| Jun 22, 2023 | 165.05 | 165.50 | 161.60 | 162.25 | 149.76 | 1,556,482 |
| Jun 21, 2023 | 164.75 | 169.75 | 164.70 | 166.75 | 153.91 | 1,583,515 |
| Jun 20, 2023 | 163.00 | 165.15 | 162.95 | 164.45 | 151.79 | 1,023,123 |
| Jun 19, 2023 | 164.00 | 164.70 | 162.75 | 163.35 | 150.77 | 1,081,941 |
| Jun 16, 2023 | 162.60 | 165.25 | 162.50 | 164.15 | 151.51 | 3,131,676 |
| Jun 15, 2023 | 161.65 | 163.55 | 161.00 | 162.10 | 149.62 | 1,054,452 |
| Jun 14, 2023 | 161.90 | 162.60 | 161.05 | 162.00 | 149.52 | 1,265,295 |
| Jun 13, 2023 | 161.00 | 162.40 | 160.50 | 161.70 | 149.25 | 966,239 |
| Jun 12, 2023 | 161.30 | 162.85 | 160.15 | 161.00 | 148.60 | 1,254,824 |
| Jun 9, 2023 | 161.75 | 163.00 | 159.30 | 160.65 | 148.28 | 1,318,430 |
| Jun 8, 2023 | 162.90 | 165.30 | 160.70 | 161.55 | 149.11 | 3,388,965 |
| Jun 7, 2023 | 155.00 | 160.90 | 154.15 | 160.65 | 148.28 | 5,675,101 |
| Jun 6, 2023 | 148.30 | 149.30 | 146.85 | 148.80 | 137.34 | 1,911,470 |
| Jun 2, 2023 | 145.10 | 150.35 | 145.00 | 148.30 | 136.88 | 2,439,839 |
| Jun 1, 2023 | 142.60 | 144.95 | 142.15 | 144.00 | 132.91 | 908,894 |
| May 31, 2023 | 143.35 | 143.45 | 141.45 | 141.70 | 130.79 | 1,856,364 |
| May 30, 2023 | 143.50 | 145.80 | 142.95 | 144.40 | 133.28 | 1,253,984 |
| May 26, 2023 | 143.25 | 144.05 | 141.65 | 143.55 | 132.50 | 735,988 |
| May 25, 2023 | 142.20 | 144.30 | 141.25 | 142.70 | 131.71 | 768,313 |
| May 24, 2023 | 144.80 | 145.30 | 141.85 | 142.30 | 131.34 | 953,078 |
| May 23, 2023 | 144.50 | 146.65 | 144.15 | 145.45 | 134.25 | 1,891,809 |
| May 22, 2023 | 141.45 | 144.05 | 141.40 | 142.50 | 131.53 | 2,098,013 |
| May 17, 2023 | 140.00 | 141.50 | 139.60 | 140.85 | 130.00 | 773,255 |
| May 16, 2023 | 141.95 | 142.20 | 140.20 | 140.35 | 129.54 | 1,252,110 |
| May 15, 2023 | 140.25 | 142.25 | 139.80 | 141.90 | 130.97 | 1,015,084 |
| May 12, 2023 | 138.70 | 141.30 | 138.70 | 140.25 | 129.45 | 1,271,818 |
| May 11, 2023 | 137.15 | 139.10 | 136.60 | 138.60 | 127.93 | 1,157,251 |
| May 10, 2023 | 139.60 | 140.95 | 136.50 | 137.10 | 126.54 | 1,077,600 |
| May 9, 2023 | 139.55 | 139.55 | 137.90 | 138.85 | 128.16 | 1,126,379 |
| May 8, 2023 | 137.55 | 141.05 | 137.50 | 139.85 | 129.08 | 1,503,171 |
| May 4, 2023 | 140.00 | 140.25 | 135.15 | 135.80 | 125.34 | 2,787,649 |
| May 3, 2023 | 144.85 | 144.85 | 140.10 | 141.10 | 130.23 | 1,857,293 |
| May 2, 2023 | 145.85 | 147.50 | 144.25 | 144.70 | 133.56 | 2,060,800 |
| May 1, 2023 | 143.85 | 145.75 | 143.20 | 145.75 | 134.53 | 567,515 |
| Apr 28, 2023 | 148.15 | 148.45 | 141.10 | 142.55 | 131.57 | 2,658,915 |
| Apr 27, 2023 | 145.40 | 146.90 | 143.90 | 145.40 | 134.20 | 1,266,144 |
| Apr 26, 2023 | 145.20 | 146.55 | 142.30 | 145.30 | 134.11 | 1,604,222 |
| Apr 25, 2023 | 146.70 | 147.10 | 144.90 | 145.45 | 134.25 | 1,130,908 |
| Apr 24, 2023 | 147.65 | 148.65 | 146.25 | 148.10 | 136.70 | 1,014,438 |
Related Tickers
NDA-DK.CO Nordea Bank Abp
83.16
-0.88%
JYSK.CO Jyske Bank A/S
574.50
-0.95%
SYDB.CO Sydbank A/S
363.40
-1.14%
SPNO.CO Spar Nord Bank A/S
125.80
-0.94%
NDA-FI.HE Nordea Bank Abp
11.16
-0.93%
RILBA.CO Ringkjøbing Landbobank A/S
1,212.00
-3.19%
SWED-A.ST Swedbank AB (publ)
209.60
-4.38%
NDA-SE.ST Nordea Bank Abp
129.30
-0.77%
DBK.DE Deutsche Bank Aktiengesellschaft
15.38
-0.13%
SEB-A.ST Skandinaviska Enskilda Banken AB (publ)
144.25
-3.87%