DANSKE.CO - Danske Bank A/S

Copenhagen - Copenhagen Real Time Price. Currency in DKK
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 2019121.50122.90120.35120.70113.062,233,390
Feb 21, 2019126.60126.60120.10121.00113.344,403,733
Feb 20, 2019126.10126.55124.35126.40118.391,712,806
Feb 19, 2019126.70127.20125.05126.10118.111,908,471
Feb 18, 2019124.80127.25124.60126.65118.631,767,514
Feb 15, 2019122.20124.50121.35124.40116.521,630,539
Feb 14, 2019124.35124.35121.55122.50114.741,540,066
Feb 13, 2019124.50125.00122.40122.80115.022,309,536
Feb 12, 2019122.10124.05121.30123.95116.101,936,813
Feb 11, 2019121.25122.75120.15121.00113.342,526,074
Feb 08, 2019125.00125.15120.00120.00112.403,217,449
Feb 07, 2019125.70126.90124.40125.00117.081,869,650
Feb 06, 2019125.50127.30124.80125.85117.882,259,166
Feb 05, 2019124.20127.35123.50126.50118.492,689,081
Feb 04, 2019127.20127.50122.55123.90116.052,571,582
Feb 01, 2019123.50127.40120.00126.80118.775,171,920
Jan 31, 2019123.50123.80119.75120.50112.872,782,621
Jan 30, 2019122.80123.50121.05122.75114.981,691,406
Jan 29, 2019122.25123.35121.30122.40114.651,833,918
Jan 28, 2019124.00124.30121.70122.50114.742,035,491
Jan 25, 2019123.40125.45123.10125.20117.271,563,054
Jan 24, 2019124.95126.40122.50122.55114.792,255,252
Jan 23, 2019125.75125.90122.75125.00117.081,948,475
Jan 22, 2019128.00128.70125.80126.00118.021,689,410
Jan 21, 2019126.65129.15126.35129.00120.831,368,982
Jan 18, 2019128.50128.50126.35126.50118.491,781,872
Jan 17, 2019128.70128.70127.35127.40119.331,098,414
Jan 16, 2019128.00129.10127.05128.75120.601,649,530
Jan 15, 2019130.70131.30127.90128.00119.891,080,565
Jan 14, 2019129.00130.10128.15130.00121.771,059,227
Jan 11, 2019128.40131.20128.05129.55121.342,110,973
Jan 10, 2019128.50129.05125.70127.75119.662,886,367
Jan 09, 2019133.05134.90131.05131.25122.942,125,686
Jan 08, 2019133.00134.90132.35132.85124.441,866,769
Jan 07, 2019133.95134.30132.15133.50125.041,607,643
Jan 04, 2019129.90134.45129.30133.85125.371,819,776
Jan 03, 2019127.55130.60126.50128.40120.271,339,787
Jan 02, 2019127.65128.95126.25128.70120.551,243,269
Dec 28, 2018127.45129.75127.00128.90120.741,619,778
Dec 27, 2018129.00131.20126.20126.20118.211,980,708
Dec 21, 2018125.40128.65123.00128.25120.134,398,625
Dec 20, 2018132.10132.20128.85129.25121.062,256,234
Dec 19, 2018137.55137.55132.75134.50125.982,145,376
Dec 18, 2018134.50138.45133.30137.55128.842,203,585
Dec 17, 2018138.05138.75135.40135.40126.821,402,821
Dec 14, 2018138.00138.85135.65138.05129.311,781,918
Dec 13, 2018140.00141.10136.60139.00130.202,178,408
Dec 12, 2018140.50140.90137.20139.15130.342,284,517
Dec 11, 2018139.30142.70136.45140.00131.132,708,617
Dec 10, 2018141.00141.00136.35137.35128.652,879,103
Dec 07, 2018138.00143.85137.80142.20133.193,697,215
Dec 06, 2018140.50141.05135.90136.45127.812,934,726
Dec 05, 2018132.00141.10129.90140.50131.602,972,144
Dec 04, 2018133.30135.25132.05133.10124.671,495,059
Dec 03, 2018134.40135.05132.70133.25124.812,056,619
Nov 30, 2018132.05133.15129.40131.40123.086,219,650
Nov 29, 2018136.30136.80130.80131.70123.362,610,976
Nov 28, 2018136.00136.90134.20136.00127.392,254,924
Nov 27, 2018136.15136.90134.30135.00126.451,663,277
Nov 26, 2018134.95136.90134.50136.15127.531,399,148
Nov 23, 2018133.50136.50132.45133.45125.001,678,261
Nov 22, 2018131.75133.60130.15132.95124.531,483,550
Nov 21, 2018129.50131.80129.10131.70123.362,437,890
Nov 20, 2018134.70134.70129.60130.60122.332,291,315
Nov 19, 2018136.30137.75134.20135.45126.872,095,697
Nov 16, 2018139.15140.20135.50136.80128.142,057,278
Nov 15, 2018144.85144.85138.15139.15130.342,415,783
Nov 14, 2018141.00145.35139.00144.15135.022,529,738
Nov 13, 2018143.00144.45140.00141.00132.072,593,332
Nov 12, 2018146.55148.70142.80142.95133.902,328,137
Nov 09, 2018143.00144.45141.45144.15135.021,896,273
Nov 08, 2018146.55147.00142.65143.45134.362,671,542
Nov 07, 2018139.00145.50136.85144.05134.935,528,818
Nov 06, 2018135.40136.15132.20135.05126.502,518,824
Nov 05, 2018137.50138.40134.25135.25126.682,408,905
Nov 02, 2018134.40138.05131.10137.00128.324,827,555
Nov 01, 2018128.55134.65127.95132.55124.154,493,532
Oct 31, 2018127.50128.45123.80126.35118.354,053,510
Oct 30, 2018128.50128.85125.25126.60118.581,989,159
Oct 29, 2018127.50129.10126.55128.20120.081,914,988
Oct 26, 2018126.40127.60124.35126.00118.022,097,542
Oct 25, 2018124.80129.20124.50126.35118.352,598,149
Oct 24, 2018127.00127.80125.30125.65117.692,171,802
Oct 23, 2018128.55129.05125.65126.60118.583,310,800
Oct 22, 2018132.70135.20129.55130.45122.192,833,159
Oct 19, 2018135.00135.30130.35131.20122.893,772,331
Oct 18, 2018137.35139.80135.15135.70127.102,516,184
Oct 17, 2018142.00142.60137.25137.60128.882,741,634
Oct 16, 2018139.60141.60139.45141.50132.541,798,213
Oct 15, 2018141.00141.95138.85139.60130.762,205,377
Oct 12, 2018143.00145.05141.30141.30132.352,707,813
Oct 11, 2018141.00144.40140.15141.20132.262,649,815
Oct 10, 2018140.70146.60140.50144.50135.352,505,102
Oct 09, 2018144.00145.00141.15142.10133.104,040,523
Oct 08, 2018148.65149.60142.70143.35134.273,359,759
Oct 05, 2018150.00151.95141.15148.70139.2813,199,194
Oct 04, 2018162.00163.40158.15158.60148.554,641,305
Oct 03, 2018169.25170.85165.10166.25155.723,047,989
Oct 02, 2018168.50170.30167.10168.75158.062,717,500
Oct 01, 2018169.00170.90167.25169.45158.722,153,478
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...