Copenhagen - Delayed Quote DKK

Danske Bank A/S (DANSKE.CO)

204.80 -4.00 (-1.92%)
At close: 4:59 PM GMT+2
Currency in DKK
Download
Date Open High Low Close
Adj Close
Volume
Jul 18, 2019 101.00 103.25 100.85 102.60 91.53 3,169,588
Jul 17, 2019 104.40 104.90 101.85 101.95 90.95 2,360,614
Jul 16, 2019 104.25 105.55 103.25 105.05 93.72 1,512,710
Jul 15, 2019 103.90 104.75 103.45 104.10 92.87 1,408,505
Jul 12, 2019 103.10 104.95 102.95 103.60 92.42 1,629,641
Jul 11, 2019 103.10 104.15 101.85 102.75 91.66 1,710,250
Jul 10, 2019 101.50 103.65 101.20 102.85 91.75 2,366,923
Jul 9, 2019 101.00 101.85 99.72 101.50 90.55 4,755,533
Jul 8, 2019 106.25 107.20 103.40 104.20 92.96 2,125,799
Jul 5, 2019 105.30 107.20 104.45 106.25 94.79 2,216,238
Jul 4, 2019 103.70 105.50 103.50 104.75 93.45 2,080,546
Jul 3, 2019 104.00 105.10 103.15 104.05 92.82 1,823,184
Jul 2, 2019 105.00 105.20 102.85 104.05 92.82 1,887,999
Jul 1, 2019 105.00 106.00 104.40 104.75 93.45 2,042,829
Jun 28, 2019 103.10 104.20 102.80 103.75 92.56 1,736,600
Jun 27, 2019 101.00 103.20 100.90 102.80 91.71 2,430,037
Jun 26, 2019 99.06 101.15 98.58 100.75 89.88 2,503,673
Jun 25, 2019 99.24 99.48 97.58 99.04 88.35 4,024,320
Jun 24, 2019 103.25 103.90 99.74 100.70 89.83 5,749,372
Jun 21, 2019 103.85 104.95 103.60 103.90 92.69 3,719,423
Jun 20, 2019 105.50 106.50 103.55 103.55 92.38 2,570,857
Jun 19, 2019 104.75 106.00 102.40 105.40 94.03 4,538,966
Jun 18, 2019 108.90 109.30 104.40 104.40 93.14 4,646,729
Jun 17, 2019 109.95 110.60 108.05 109.00 97.24 1,917,741
Jun 14, 2019 111.80 111.80 109.60 109.60 97.77 1,691,689
Jun 13, 2019 111.05 112.45 110.20 111.80 99.74 1,310,937
Jun 12, 2019 110.75 113.10 110.35 111.30 99.29 2,176,507
Jun 11, 2019 109.75 112.35 109.35 111.20 99.20 2,653,221
Jun 7, 2019 108.90 110.20 108.45 109.75 97.91 1,571,307
Jun 6, 2019 112.15 112.20 108.45 108.70 96.97 2,423,449
Jun 4, 2019 108.90 112.45 108.20 112.05 99.96 2,490,460
Jun 3, 2019 108.15 109.60 106.00 109.60 97.77 2,705,111
May 29, 2019 111.70 112.20 109.90 110.00 98.13 2,505,058
May 28, 2019 113.35 113.70 111.85 112.50 100.36 5,036,045
May 27, 2019 113.85 113.85 112.40 112.70 100.54 1,217,663
May 24, 2019 111.50 113.75 111.10 112.80 100.63 2,496,336
May 23, 2019 110.80 111.90 109.75 110.55 98.62 1,999,540
May 22, 2019 111.70 111.80 110.15 111.10 99.11 2,182,910
May 21, 2019 111.50 111.60 109.85 110.45 98.53 2,363,431
May 20, 2019 109.60 110.75 109.00 110.70 98.76 2,888,581
May 16, 2019 106.00 108.80 105.50 108.50 96.79 1,962,870
May 15, 2019 108.50 108.55 104.40 106.50 95.01 3,101,358
May 14, 2019 110.05 110.15 107.60 107.80 96.17 3,053,365
May 13, 2019 112.45 112.70 110.25 110.30 98.40 2,401,704
May 10, 2019 109.65 114.25 109.65 112.10 100.00 3,730,385
May 9, 2019 112.00 112.00 108.10 108.60 96.88 2,926,857
May 8, 2019 112.85 113.55 110.65 112.10 100.00 2,248,978
May 7, 2019 115.70 115.75 112.65 113.05 100.85 2,632,455
May 6, 2019 115.90 116.15 114.00 115.40 102.95 1,990,315
May 3, 2019 117.80 117.95 115.75 115.90 103.39 3,250,914
May 2, 2019 119.75 119.75 117.10 117.55 104.87 3,003,289
May 1, 2019 119.50 121.10 117.80 119.40 106.52 2,308,661
Apr 30, 2019 125.00 125.50 117.75 118.05 105.31 9,178,142
Apr 29, 2019 129.00 130.80 128.90 130.55 116.46 1,783,972
Apr 26, 2019 126.45 128.50 125.70 128.50 114.64 1,720,393
Apr 25, 2019 127.50 127.80 126.00 126.55 112.90 1,213,473
Apr 24, 2019 127.30 128.20 126.65 127.25 113.52 1,367,182
Apr 23, 2019 128.70 128.85 126.35 127.30 113.56 1,412,359
Apr 17, 2019 129.00 130.00 128.40 128.90 114.99 2,016,885
Apr 16, 2019 127.30 128.90 126.90 128.65 114.77 1,271,609
Apr 15, 2019 127.00 128.25 126.35 127.30 113.56 1,469,341
Apr 12, 2019 124.15 127.30 122.75 127.00 113.30 2,558,111
Apr 11, 2019 122.20 124.25 121.75 124.15 110.75 1,568,928
Apr 10, 2019 122.05 123.15 121.20 121.65 108.52 1,146,943
Apr 9, 2019 123.00 123.50 121.60 122.15 108.97 1,406,027
Apr 8, 2019 123.05 123.80 122.45 123.25 109.95 1,810,729
Apr 5, 2019 125.50 125.95 123.00 123.00 109.73 1,468,052
Apr 4, 2019 124.80 126.20 124.10 125.30 111.78 2,106,451
Apr 3, 2019 123.85 125.30 123.45 124.05 110.67 2,073,813
Apr 2, 2019 121.90 123.40 119.95 122.55 109.33 3,298,147
Apr 1, 2019 118.00 121.80 117.24 121.78 108.64 1,979,592
Mar 29, 2019 117.80 118.70 116.65 116.80 104.20 2,712,582
Mar 28, 2019 121.60 121.85 116.75 116.75 104.15 2,919,743
Mar 27, 2019 120.70 123.50 119.60 121.10 108.03 2,199,429
Mar 26, 2019 122.15 122.20 119.80 120.60 107.59 1,643,093
Mar 25, 2019 121.55 122.70 120.60 121.25 108.17 1,825,900
Mar 22, 2019 124.60 125.30 121.15 121.55 108.43 2,853,724
Mar 21, 2019 125.50 126.60 122.90 124.00 110.62 2,363,620
Mar 20, 2019 126.80 127.70 125.65 125.65 112.09 2,393,178
Mar 19, 2019 8.50 Dividend
Mar 19, 2019 128.00 128.80 126.05 126.65 112.98 4,034,543
Mar 18, 2019 134.15 135.65 133.35 134.20 112.14 3,048,064
Mar 15, 2019 133.00 133.40 131.00 133.25 111.34 6,110,271
Mar 14, 2019 129.45 132.60 129.15 132.35 110.59 2,363,613
Mar 13, 2019 128.05 129.35 127.05 129.15 107.92 1,392,923
Mar 12, 2019 128.30 130.00 127.55 128.05 107.00 2,026,922
Mar 11, 2019 127.20 128.00 126.30 127.35 106.41 1,355,226
Mar 8, 2019 127.00 127.55 125.25 126.30 105.54 2,459,409
Mar 7, 2019 130.00 131.35 127.20 127.65 106.66 2,143,081
Mar 6, 2019 128.50 130.55 128.10 129.25 108.00 1,682,478
Mar 5, 2019 129.80 131.30 127.75 128.50 107.37 1,630,827
Mar 4, 2019 130.60 131.40 128.40 129.55 108.25 2,123,188
Mar 1, 2019 131.05 131.60 128.85 129.90 108.54 2,211,139
Feb 28, 2019 129.95 131.50 128.75 130.50 109.05 2,797,891
Feb 27, 2019 125.30 132.00 125.30 130.00 108.63 4,395,436
Feb 26, 2019 125.00 125.40 123.40 125.30 104.70 1,393,183
Feb 25, 2019 121.95 126.65 121.50 125.40 104.78 3,137,393
Feb 22, 2019 121.50 122.90 120.35 120.70 100.86 2,233,390
Feb 21, 2019 126.60 126.60 120.10 121.00 101.11 4,403,733
Feb 20, 2019 126.10 126.55 124.35 126.40 105.62 1,712,806
Feb 19, 2019 126.70 127.20 125.05 126.10 105.37 1,908,471
Feb 18, 2019 124.80 127.25 124.60 126.65 105.83 1,767,514
Feb 15, 2019 122.20 124.50 121.35 124.40 103.95 1,630,539
Feb 14, 2019 124.35 124.35 121.55 122.50 102.36 1,540,066
Feb 13, 2019 124.50 125.00 122.40 122.80 102.61 2,309,536
Feb 12, 2019 122.10 124.05 121.30 123.95 103.57 1,936,813
Feb 11, 2019 121.25 122.75 120.15 121.00 101.11 2,526,074
Feb 8, 2019 125.00 125.15 120.00 120.00 100.27 3,217,449
Feb 7, 2019 125.70 126.90 124.40 125.00 104.45 1,869,650
Feb 6, 2019 125.50 127.30 124.80 125.85 105.16 2,259,166
Feb 5, 2019 124.20 127.35 123.50 126.50 105.70 2,689,081
Feb 4, 2019 127.20 127.50 122.55 123.90 103.53 2,571,582
Feb 1, 2019 123.50 127.40 120.00 126.80 105.95 5,171,920
Jan 31, 2019 123.50 123.80 119.75 120.50 100.69 2,782,621
Jan 30, 2019 122.80 123.50 121.05 122.75 102.57 1,691,406
Jan 29, 2019 122.25 123.35 121.30 122.40 102.28 1,833,918
Jan 28, 2019 124.00 124.30 121.70 122.50 102.36 2,035,491
Jan 25, 2019 123.40 125.45 123.10 125.20 104.62 1,563,054
Jan 24, 2019 124.95 126.40 122.50 122.55 102.40 2,255,252
Jan 23, 2019 125.75 125.90 122.75 125.00 104.45 1,948,475
Jan 22, 2019 128.00 128.70 125.80 126.00 105.29 1,689,410
Jan 21, 2019 126.65 129.15 126.35 129.00 107.79 1,368,982
Jan 18, 2019 128.50 128.50 126.35 126.50 105.70 1,781,872
Jan 17, 2019 128.70 128.70 127.35 127.40 106.46 1,098,414
Jan 16, 2019 128.00 129.10 127.05 128.75 107.58 1,649,530
Jan 15, 2019 130.70 131.30 127.90 128.00 106.96 1,080,565
Jan 14, 2019 129.00 130.10 128.15 130.00 108.63 1,059,227
Jan 11, 2019 128.40 131.20 128.05 129.55 108.25 2,110,973
Jan 10, 2019 128.50 129.05 125.70 127.75 106.75 2,886,367
Jan 9, 2019 133.05 134.90 131.05 131.25 109.67 2,125,686
Jan 8, 2019 133.00 134.90 132.35 132.85 111.01 1,866,769
Jan 7, 2019 133.95 134.30 132.15 133.50 111.55 1,607,643
Jan 4, 2019 129.90 134.45 129.30 133.85 111.84 1,819,776
Jan 3, 2019 127.55 130.60 126.50 128.40 107.29 1,339,787
Jan 2, 2019 127.65 128.95 126.25 128.70 107.54 1,243,269
Dec 28, 2018 127.45 129.75 127.00 128.90 107.71 1,619,778
Dec 27, 2018 129.00 131.20 126.20 126.20 105.45 1,980,708
Dec 21, 2018 125.40 128.65 123.00 128.25 107.17 4,398,625
Dec 20, 2018 132.10 132.20 128.85 129.25 108.00 2,256,234
Dec 19, 2018 137.55 137.55 132.75 134.50 112.39 2,145,376
Dec 18, 2018 134.50 138.45 133.30 137.55 114.94 2,203,585
Dec 17, 2018 138.05 138.75 135.40 135.40 113.14 1,402,821
Dec 14, 2018 138.00 138.85 135.65 138.05 115.35 1,781,918
Dec 13, 2018 140.00 141.10 136.60 139.00 116.15 2,178,408
Dec 12, 2018 140.50 140.90 137.20 139.15 116.27 2,284,517
Dec 11, 2018 139.30 142.70 136.45 140.00 116.98 2,708,617
Dec 10, 2018 141.00 141.00 136.35 137.35 114.77 2,879,103
Dec 7, 2018 138.00 143.85 137.80 142.20 118.82 3,697,215
Dec 6, 2018 140.50 141.05 135.90 136.45 114.02 2,934,726
Dec 5, 2018 132.00 141.10 129.90 140.50 117.40 2,972,144
Dec 4, 2018 133.30 135.25 132.05 133.10 111.22 1,495,059
Dec 3, 2018 134.40 135.05 132.70 133.25 111.34 2,056,619
Nov 30, 2018 132.05 133.15 129.40 131.40 109.80 6,219,650
Nov 29, 2018 136.30 136.80 130.80 131.70 110.05 2,610,976
Nov 28, 2018 136.00 136.90 134.20 136.00 113.64 2,254,924
Nov 27, 2018 136.15 136.90 134.30 135.00 112.81 1,663,277
Nov 26, 2018 134.95 136.90 134.50 136.15 113.77 1,399,148
Nov 23, 2018 133.50 136.50 132.45 133.45 111.51 1,678,261
Nov 22, 2018 131.75 133.60 130.15 132.95 111.09 1,483,550
Nov 21, 2018 129.50 131.80 129.10 131.70 110.05 2,437,890
Nov 20, 2018 134.70 134.70 129.60 130.60 109.13 2,291,315
Nov 19, 2018 136.30 137.75 134.20 135.45 113.18 2,095,697
Nov 16, 2018 139.15 140.20 135.50 136.80 114.31 2,057,278
Nov 15, 2018 144.85 144.85 138.15 139.15 116.27 2,415,783
Nov 14, 2018 141.00 145.35 139.00 144.15 120.45 2,529,738
Nov 13, 2018 143.00 144.45 140.00 141.00 117.82 2,593,332
Nov 12, 2018 146.55 148.70 142.80 142.95 119.45 2,328,137
Nov 9, 2018 143.00 144.45 141.45 144.15 120.45 1,896,273
Nov 8, 2018 146.55 147.00 142.65 143.45 119.87 2,671,542
Nov 7, 2018 139.00 145.50 136.85 144.05 120.37 5,528,818
Nov 6, 2018 135.40 136.15 132.20 135.05 112.85 2,518,824
Nov 5, 2018 137.50 138.40 134.25 135.25 113.01 2,408,905
Nov 2, 2018 134.40 138.05 131.10 137.00 114.48 4,827,555
Nov 1, 2018 128.55 134.65 127.95 132.55 110.76 4,493,532
Oct 31, 2018 127.50 128.45 123.80 126.35 105.58 4,053,510
Oct 30, 2018 128.50 128.85 125.25 126.60 105.79 1,989,159
Oct 29, 2018 127.50 129.10 126.55 128.20 107.12 1,914,988
Oct 26, 2018 126.40 127.60 124.35 126.00 105.29 2,097,542
Oct 25, 2018 124.80 129.20 124.50 126.35 105.58 2,598,149
Oct 24, 2018 127.00 127.80 125.30 125.65 104.99 2,171,802
Oct 23, 2018 128.55 129.05 125.65 126.60 105.79 3,310,800
Oct 22, 2018 132.70 135.20 129.55 130.45 109.00 2,833,159
Oct 19, 2018 135.00 135.30 130.35 131.20 109.63 3,772,331
Oct 18, 2018 137.35 139.80 135.15 135.70 113.39 2,516,184
Oct 17, 2018 142.00 142.60 137.25 137.60 114.98 2,741,634
Oct 16, 2018 139.60 141.60 139.45 141.50 118.24 1,798,213
Oct 15, 2018 141.00 141.95 138.85 139.60 116.65 2,205,377
Oct 12, 2018 143.00 145.05 141.30 141.30 118.07 2,707,813
Oct 11, 2018 141.00 144.40 140.15 141.20 117.99 2,649,815
Oct 10, 2018 140.70 146.60 140.50 144.50 120.74 2,505,102
Oct 9, 2018 144.00 145.00 141.15 142.10 118.74 4,040,523
Oct 8, 2018 148.65 149.60 142.70 143.35 119.78 3,359,759
Oct 5, 2018 150.00 151.95 141.15 148.70 124.25 13,199,194
Oct 4, 2018 162.00 163.40 158.15 158.60 132.53 4,641,305
Oct 3, 2018 169.25 170.85 165.10 166.25 138.92 3,047,989
Oct 2, 2018 168.50 170.30 167.10 168.75 141.01 2,717,500
Oct 1, 2018 169.00 170.90 167.25 169.45 141.59 2,153,478
Sep 28, 2018 167.50 169.20 166.20 168.70 140.97 2,887,269
Sep 27, 2018 171.70 171.80 167.75 170.10 142.14 2,239,396
Sep 26, 2018 170.00 172.85 167.30 172.30 143.97 2,487,601
Sep 25, 2018 166.40 170.70 166.00 170.00 142.05 2,898,597
Sep 24, 2018 167.35 168.40 164.70 166.35 139.00 4,078,233
Sep 21, 2018 175.50 176.60 170.05 170.05 142.09 6,362,308
Sep 20, 2018 169.00 177.15 168.75 177.00 147.90 6,311,714
Sep 19, 2018 167.00 170.00 160.35 169.00 141.22 14,323,479
Sep 18, 2018 169.00 174.85 168.40 174.85 146.10 5,623,546
Sep 17, 2018 169.00 173.10 167.60 168.85 141.09 4,358,123
Sep 14, 2018 171.60 174.20 163.55 169.95 142.01 5,760,331
Sep 13, 2018 168.20 172.45 167.95 171.75 143.51 2,542,730
Sep 12, 2018 170.10 170.20 166.40 168.05 140.42 3,801,630
Sep 11, 2018 172.55 173.75 170.05 170.65 142.59 3,258,926
Sep 10, 2018 177.00 179.00 170.50 171.80 143.56 5,509,113
Sep 7, 2018 185.00 185.75 171.20 177.00 147.90 7,589,626
Sep 6, 2018 182.00 186.10 181.75 184.75 154.38 3,039,952
Sep 5, 2018 177.45 182.75 177.35 181.75 151.87 3,955,481
Sep 4, 2018 182.80 184.50 173.25 177.45 148.28 9,940,169
Sep 3, 2018 189.10 190.30 187.35 189.15 158.05 1,842,666
Aug 31, 2018 191.50 191.75 188.20 188.95 157.89 3,767,749
Aug 30, 2018 190.75 192.10 189.75 192.00 160.43 2,109,445
Aug 29, 2018 192.20 194.00 191.15 192.45 160.81 2,278,508
Aug 28, 2018 194.50 195.45 192.10 192.10 160.52 2,382,055
Aug 27, 2018 191.00 194.20 190.55 193.45 161.65 2,420,029
Aug 24, 2018 186.40 190.15 186.20 189.65 158.47 2,074,459
Aug 23, 2018 188.00 188.45 186.00 186.25 155.63 2,235,403
Aug 22, 2018 187.50 192.40 187.50 188.30 157.34 2,895,465
Aug 21, 2018 184.20 185.90 183.05 184.75 154.38 2,400,232
Aug 20, 2018 184.25 185.80 183.70 184.15 153.88 1,943,499
Aug 17, 2018 181.60 183.80 179.70 182.90 152.83 2,036,185
Aug 16, 2018 179.30 182.10 179.00 181.80 151.91 1,563,670
Aug 15, 2018 180.70 181.35 177.80 178.85 149.45 1,373,831
Aug 14, 2018 183.50 183.90 179.55 180.20 150.57 2,888,456
Aug 13, 2018 182.75 184.65 181.50 183.90 153.67 2,160,153
Aug 10, 2018 180.70 184.50 179.80 183.50 153.33 2,304,323
Aug 9, 2018 180.40 182.25 179.90 181.70 151.83 1,722,769
Aug 8, 2018 181.30 182.15 180.15 180.70 150.99 1,420,630
Aug 7, 2018 180.35 181.65 179.25 181.30 151.49 2,019,935
Aug 6, 2018 183.50 183.50 179.30 180.85 151.12 1,700,173
Aug 3, 2018 180.00 183.80 179.70 182.80 152.75 1,897,207
Aug 2, 2018 182.10 182.75 178.05 179.00 149.57 2,522,359
Aug 1, 2018 186.00 187.10 182.35 182.80 152.75 1,900,556

Related Tickers

NDA-DK.CO Nordea Bank Abp
81.90
-2.38%
 
JYSK.CO Jyske Bank A/S
572.00
-1.38%
 
SYDB.CO Sydbank A/S
357.60
-2.72%
 
SWED-A.ST Swedbank AB (publ)
208.00
-5.11%
 
SPNO.CO Spar Nord Bank A/S
123.20
-2.99%
 
NDA-FI.HE Nordea Bank Abp
10.98
-2.53%
 
RILBA.CO Ringkjøbing Landbobank A/S
1,178.00
-5.91%
 
NDA-SE.ST Nordea Bank Abp
127.75
-1.96%
 
SEB-A.ST Skandinaviska Enskilda Banken AB (publ)
144.55
-3.67%
 
DBK.DE Deutsche Bank Aktiengesellschaft
15.40
+0.03%