Danske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 244.40 | 245.80 | 242.40 | 244.90 | 223.14 | 1,537,041 |
| 2025-05-07 | 239.50 | 245.00 | 239.50 | 243.70 | 222.05 | 1,611,308 |
| 2025-05-06 | 244.00 | 244.30 | 239.10 | 239.10 | 217.86 | 1,289,142 |
| 2025-05-05 | 243.00 | 243.90 | 238.70 | 243.90 | 222.23 | 1,390,471 |
| 2025-05-02 | 236.50 | 243.40 | 235.70 | 243.40 | 221.78 | 5,125,951 |
| 2025-05-01 | 231.00 | 231.50 | 229.50 | 229.60 | 209.20 | 717,511 |
| 2025-04-30 | 230.00 | 231.90 | 227.70 | 229.70 | 209.29 | 2,034,386 |
| 2025-04-29 | 224.90 | 229.30 | 224.90 | 227.80 | 207.56 | 2,629,646 |
| 2025-04-28 | 222.10 | 224.80 | 222.10 | 224.70 | 204.74 | 920,261 |
| 2025-04-25 | 220.00 | 222.20 | 218.30 | 221.60 | 201.91 | 790,285 |
| 2025-04-24 | 220.60 | 222.50 | 217.90 | 218.00 | 198.63 | 701,332 |
| 2025-04-23 | 217.80 | 222.50 | 216.60 | 221.40 | 201.73 | 1,779,899 |
| 2025-04-22 | 214.80 | 215.10 | 212.00 | 214.10 | 195.08 | 1,022,050 |
| 2025-04-16 | 212.60 | 215.20 | 211.70 | 215.20 | 196.08 | 1,140,506 |
| 2025-04-15 | 208.80 | 215.70 | 208.40 | 215.00 | 195.90 | 1,080,219 |
| 2025-04-14 | 207.90 | 208.70 | 205.80 | 208.20 | 189.70 | 1,240,088 |
| 2025-04-11 | 200.50 | 204.20 | 197.85 | 203.00 | 184.96 | 1,383,266 |
| 2025-04-10 | 220.00 | 220.00 | 199.10 | 200.30 | 182.50 | 2,908,283 |
| 2025-04-09 | 196.65 | 200.80 | 192.25 | 192.25 | 175.17 | 2,353,222 |
| 2025-04-08 | 198.60 | 204.10 | 194.55 | 203.70 | 185.60 | 2,632,745 |
| 2025-04-07 | 177.00 | 198.80 | 177.00 | 194.25 | 176.99 | 4,931,224 |
| 2025-04-04 | 214.10 | 215.10 | 192.05 | 194.10 | 176.86 | 5,097,381 |
| 2025-04-03 | 220.90 | 223.80 | 219.40 | 219.80 | 200.27 | 1,668,985 |
| 2025-04-02 | 227.40 | 228.00 | 225.40 | 227.40 | 207.20 | 1,105,160 |
| 2025-04-01 | 227.60 | 229.20 | 225.70 | 228.30 | 208.02 | 1,081,024 |
| 2025-03-31 | 229.70 | 230.00 | 224.50 | 225.10 | 205.10 | 1,928,822 |
| 2025-03-28 | 235.50 | 237.30 | 231.60 | 232.00 | 211.39 | 1,477,902 |
| 2025-03-27 | 238.20 | 240.60 | 236.00 | 237.50 | 216.40 | 1,498,503 |
| 2025-03-26 | 239.10 | 241.40 | 238.80 | 240.40 | 219.04 | 1,435,247 |
| 2025-03-25 | 233.80 | 239.00 | 233.70 | 238.80 | 217.58 | 1,861,028 |
| 2025-03-24 | 232.00 | 233.40 | 230.30 | 231.60 | 211.02 | 977,751 |
| 2025-03-21 | 230.90 | 231.20 | 227.80 | 230.70 | 210.20 | 2,571,564 |
| 2025-03-20 | 243.20 | 243.50 | 239.80 | 243.40 | 208.38 | 1,320,976 |
| 2025-03-19 | 242.20 | 245.10 | 242.20 | 244.20 | 209.07 | 900,840 |
| 2025-03-18 | 241.30 | 244.30 | 241.10 | 242.60 | 207.70 | 805,201 |
| 2025-03-17 | 238.80 | 240.80 | 238.10 | 240.80 | 206.16 | 636,956 |
| 2025-03-14 | 235.90 | 240.00 | 235.10 | 238.80 | 204.44 | 827,605 |
| 2025-03-13 | 236.60 | 238.70 | 235.30 | 235.50 | 201.62 | 694,097 |
| 2025-03-12 | 235.00 | 237.60 | 234.10 | 236.80 | 202.73 | 935,922 |
| 2025-03-11 | 235.00 | 235.20 | 231.50 | 233.60 | 199.99 | 1,150,772 |
| 2025-03-10 | 240.70 | 241.40 | 233.80 | 235.10 | 201.28 | 920,564 |
| 2025-03-07 | 243.10 | 243.20 | 240.10 | 240.70 | 206.07 | 1,002,787 |
| 2025-03-06 | 243.40 | 245.50 | 241.40 | 243.10 | 208.12 | 1,130,061 |
| 2025-03-05 | 240.00 | 244.00 | 237.60 | 241.90 | 207.10 | 1,066,071 |
| 2025-03-04 | 240.90 | 241.30 | 233.70 | 234.90 | 201.10 | 1,209,355 |
| 2025-03-03 | 241.60 | 243.70 | 239.50 | 242.10 | 207.27 | 993,995 |
| 2025-02-28 | 243.20 | 244.30 | 239.80 | 241.30 | 206.58 | 2,022,400 |
| 2025-02-27 | 243.10 | 244.40 | 242.10 | 243.60 | 208.55 | 729,891 |
| 2025-02-26 | 238.90 | 244.60 | 238.00 | 244.50 | 209.32 | 1,307,809 |
| 2025-02-25 | 234.00 | 238.90 | 233.90 | 238.90 | 204.53 | 1,128,446 |
| 2025-02-24 | 236.20 | 236.80 | 233.50 | 233.50 | 199.91 | 922,209 |
| 2025-02-21 | 235.60 | 237.30 | 235.00 | 236.10 | 202.13 | 1,110,858 |
| 2025-02-20 | 236.50 | 239.10 | 235.90 | 235.90 | 201.96 | 1,019,096 |
| 2025-02-19 | 237.30 | 239.00 | 235.50 | 237.30 | 203.16 | 1,171,948 |
| 2025-02-18 | 232.80 | 237.30 | 232.70 | 237.30 | 203.16 | 912,666 |
| 2025-02-17 | 231.10 | 233.70 | 231.10 | 232.00 | 198.62 | 471,835 |
| 2025-02-14 | 231.00 | 232.20 | 228.80 | 230.20 | 197.08 | 932,849 |
| 2025-02-13 | 233.50 | 233.60 | 228.50 | 230.30 | 197.17 | 1,190,954 |
| 2025-02-12 | 234.40 | 234.50 | 231.70 | 233.50 | 199.91 | 1,101,290 |
| 2025-02-11 | 232.80 | 233.60 | 230.60 | 232.00 | 198.62 | 810,433 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-01 | 6.1400 DKK |
| 2026-03-27 | 22.7200 DKK |
| 2025-03-21 | 14.7000 DKK |
| 2024-12-09 | 6.5000 DKK |
| 2024-07-22 | 7.5000 DKK |
| 2024-03-22 | 7.5000 DKK |
| 2023-07-24 | 7.0000 DKK |
| 2022-03-18 | 2.0000 DKK |
| 2021-03-17 | 2.0000 DKK |
| 2019-03-19 | 8.5000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.