Danske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 354.90 | 376.50 | 354.90 | 354.90 | 354.90 | 205 |
| 2026-10-15 | 352.50 | 353.20 | 347.70 | 353.00 | 353.00 | 49,515 |
| 2026-10-14 | 358.45 | 365.50 | 353.40 | 355.20 | 355.20 | 38,403 |
| 2026-10-13 | 359.85 | 362.90 | 356.90 | 358.70 | 358.70 | 43,891 |
| 2026-10-12 | 354.95 | 358.70 | 354.00 | 358.50 | 358.50 | 16,300 |
| 2026-10-09 | 357.75 | 358.00 | 350.90 | 353.95 | 353.95 | 37,950 |
| 2026-10-08 | 356.20 | 356.50 | 350.40 | 352.55 | 352.55 | 113,444 |
| 2026-10-07 | 365.00 | 366.45 | 356.00 | 356.90 | 356.90 | 501,844 |
| 2026-10-06 | 369.35 | 371.00 | 365.55 | 365.65 | 365.65 | 159,652 |
| 2026-10-05 | 367.85 | 375.60 | 362.10 | 365.00 | 365.00 | 194,530 |
| 2026-10-02 | 364.50 | 367.80 | 361.20 | 364.35 | 364.35 | 44,448 |
| 2026-10-01 | 371.35 | 373.70 | 362.00 | 363.00 | 363.00 | 170,550 |
| 2026-09-30 | 379.90 | 381.60 | 373.70 | 375.70 | 375.70 | 13,026 |
| 2026-09-29 | 380.40 | 383.50 | 378.70 | 380.30 | 380.30 | 39,786 |
| 2026-09-28 | 378.60 | 386.20 | 378.20 | 380.70 | 380.70 | 36,887 |
| 2026-09-25 | 377.50 | 379.90 | 376.90 | 378.45 | 378.45 | 304,761 |
| 2026-09-24 | 370.40 | 375.50 | 369.50 | 374.35 | 374.35 | 57,748 |
| 2026-09-23 | 376.70 | 377.60 | 370.30 | 372.30 | 372.30 | 44,317 |
| 2026-09-22 | 378.85 | 379.80 | 375.30 | 375.75 | 375.75 | 61,477 |
| 2026-09-21 | 374.95 | 378.55 | 374.85 | 377.50 | 377.50 | 24,966 |
| 2026-09-18 | 377.30 | 377.80 | 374.40 | 377.30 | 377.30 | 35,074 |
| 2026-09-17 | 371.70 | 378.40 | 371.70 | 375.45 | 375.45 | 70,956 |
| 2026-09-16 | 375.50 | 375.65 | 370.70 | 371.45 | 371.45 | 19,138 |
| 2026-09-15 | 374.20 | 377.05 | 370.50 | 372.90 | 372.90 | 1,409,071 |
| 2026-09-14 | 378.70 | 381.10 | 373.90 | 375.39 | 375.39 | 186,097 |
| 2026-09-11 | 376.60 | 381.70 | 376.60 | 380.55 | 380.55 | 98,991 |
| 2026-09-10 | 373.40 | 378.20 | 373.10 | 374.05 | 374.05 | 116,687 |
| 2026-09-09 | 374.10 | 374.90 | 369.10 | 369.50 | 369.50 | 89,969 |
| 2026-09-08 | 372.80 | 377.00 | 371.60 | 376.30 | 376.30 | 89,950 |
| 2026-09-07 | 375.30 | 375.80 | 372.60 | 374.00 | 374.00 | 568,484 |
| 2026-09-04 | 373.60 | 377.30 | 372.70 | 373.50 | 373.50 | 1,716,911 |
| 2026-09-03 | 372.20 | 376.20 | 370.95 | 376.10 | 376.10 | 411,330 |
| 2026-09-02 | 371.45 | 375.10 | 369.80 | 371.45 | 371.45 | 329,625 |
| 2026-09-01 | 372.55 | 376.00 | 370.40 | 370.40 | 370.40 | 131,453 |
| 2026-08-28 | 371.40 | 372.90 | 369.30 | 371.30 | 371.30 | 59,248 |
| 2026-08-27 | 373.10 | 373.90 | 368.85 | 368.85 | 368.85 | 129,590 |
| 2026-08-26 | 373.60 | 375.10 | 371.40 | 373.75 | 373.75 | 103,297 |
| 2026-08-25 | 371.20 | 373.80 | 370.39 | 372.50 | 372.50 | 74,290 |
| 2026-08-24 | 368.25 | 370.80 | 363.20 | 370.70 | 370.70 | 16,175 |
| 2026-08-21 | 368.30 | 371.10 | 367.40 | 368.30 | 368.30 | 63,922 |
| 2026-08-20 | 366.25 | 367.95 | 365.75 | 366.00 | 366.00 | 78,371 |
| 2026-08-19 | 369.80 | 371.00 | 364.70 | 366.65 | 366.65 | 126,807 |
| 2026-08-18 | 373.70 | 373.70 | 369.25 | 369.70 | 369.70 | 28,145 |
| 2026-08-17 | 373.45 | 375.75 | 372.60 | 374.10 | 374.10 | 40,093 |
| 2026-08-14 | 371.10 | 374.40 | 370.50 | 371.10 | 371.10 | 26,600 |
| 2026-08-13 | 372.65 | 375.55 | 371.00 | 372.65 | 372.65 | 77,834 |
| 2026-08-12 | 372.35 | 372.40 | 369.30 | 372.35 | 372.35 | 39,068 |
| 2026-08-11 | 373.10 | 373.30 | 369.50 | 370.90 | 370.90 | 13,139 |
| 2026-08-10 | 373.30 | 373.95 | 370.70 | 373.30 | 373.30 | 22,433 |
| 2026-08-07 | 376.50 | 377.70 | 370.00 | 372.95 | 372.95 | 124,427 |
| 2026-08-06 | 374.50 | 379.45 | 374.00 | 378.75 | 378.75 | 187,281 |
| 2026-08-05 | 376.90 | 377.40 | 372.20 | 372.75 | 372.75 | 962,311 |
| 2026-08-04 | 374.65 | 378.05 | 374.40 | 377.90 | 377.90 | 23,886 |
| 2026-08-03 | 373.65 | 375.30 | 372.30 | 375.20 | 375.20 | 27,676 |
| 2026-07-31 | 372.65 | 374.60 | 370.90 | 372.80 | 372.80 | 83,213 |
| 2026-07-30 | 363.35 | 371.30 | 359.70 | 367.65 | 367.65 | 45,592 |
| 2026-07-29 | 363.60 | 365.30 | 362.00 | 362.20 | 362.20 | 193,654 |
| 2026-07-28 | 364.65 | 365.30 | 361.60 | 362.40 | 362.40 | 41,395 |
| 2026-07-27 | 360.70 | 365.00 | 357.50 | 365.00 | 365.00 | 43,231 |
| 2026-07-24 | 357.70 | 359.30 | 353.70 | 356.65 | 356.65 | 92,159 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-01 | 6.1400 DKK |
| 2026-03-27 | 5.7800 DKK |
| 2025-03-21 | 5.3500 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.