Danske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 201.63 | 205.00 | 201.60 | 203.88 | 186.06 | 37,631 |
| 2024-08-14 | 200.95 | 201.90 | 199.90 | 200.65 | 183.12 | 34,079 |
| 2024-08-13 | 200.55 | 202.00 | 198.70 | 198.80 | 181.42 | 40,091 |
| 2024-08-12 | 199.05 | 200.30 | 197.95 | 198.45 | 181.10 | 3,669 |
| 2024-08-09 | 198.78 | 199.35 | 196.95 | 198.56 | 181.20 | 22,839 |
| 2024-08-08 | 196.28 | 198.15 | 194.45 | 197.13 | 179.90 | 12,584 |
| 2024-08-07 | 196.23 | 197.95 | 195.55 | 197.23 | 179.99 | 34,551 |
| 2024-08-06 | 198.55 | 199.25 | 191.90 | 193.50 | 176.59 | 57,707 |
| 2024-08-05 | 194.45 | 195.15 | 190.20 | 194.52 | 177.52 | 28,314 |
| 2024-08-02 | 205.60 | 205.60 | 199.35 | 202.52 | 184.82 | 35,521 |
| 2024-08-01 | 211.05 | 211.50 | 206.30 | 208.20 | 190.00 | 45,720 |
| 2024-07-31 | 212.65 | 213.50 | 211.00 | 211.97 | 193.44 | 20,555 |
| 2024-07-30 | 209.90 | 212.50 | 208.20 | 212.10 | 193.56 | 26,082 |
| 2024-07-29 | 209.55 | 212.10 | 208.40 | 210.21 | 191.83 | 29,532 |
| 2024-07-26 | 209.30 | 210.30 | 207.70 | 209.24 | 190.95 | 27,694 |
| 2024-07-25 | 211.15 | 211.30 | 207.40 | 208.35 | 190.14 | 1,641,265 |
| 2024-07-24 | 212.65 | 213.50 | 211.40 | 212.89 | 194.28 | 81,240 |
| 2024-07-23 | 210.20 | 212.80 | 209.80 | 211.71 | 193.21 | 68,143 |
| 2024-07-22 | 210.50 | 210.50 | 207.40 | 208.37 | 190.16 | 89,880 |
| 2024-07-19 | 214.60 | 216.50 | 205.20 | 216.44 | 190.67 | 7,107,617 |
| 2024-07-18 | 200.10 | 201.40 | 199.55 | 200.53 | 176.66 | 32,308 |
| 2024-07-17 | 200.15 | 201.30 | 198.25 | 199.48 | 175.74 | 435,803 |
| 2024-07-16 | 201.88 | 203.90 | 199.55 | 199.87 | 176.08 | 149,909 |
| 2024-07-15 | 205.20 | 205.40 | 200.80 | 202.62 | 178.51 | 64,955 |
| 2024-07-12 | 206.20 | 207.40 | 204.50 | 205.85 | 181.34 | 20,372 |
| 2024-07-11 | 205.55 | 207.00 | 204.40 | 206.38 | 181.81 | 12,569 |
| 2024-07-10 | 203.50 | 205.50 | 203.50 | 205.21 | 180.78 | 45,809 |
| 2024-07-09 | 204.70 | 204.70 | 201.90 | 202.60 | 178.48 | 41,797 |
| 2024-07-08 | 205.10 | 205.80 | 204.40 | 205.38 | 180.94 | 37,404 |
| 2024-07-05 | 207.20 | 208.60 | 203.60 | 206.50 | 181.92 | 25,505 |
| 2024-07-04 | 205.20 | 208.50 | 205.20 | 208.14 | 183.37 | 13,236 |
| 2024-07-03 | 206.80 | 208.20 | 204.50 | 206.18 | 181.64 | 21,373 |
| 2024-07-02 | 208.35 | 210.10 | 204.30 | 205.46 | 181.00 | 30,990 |
| 2024-07-01 | 209.20 | 210.30 | 206.00 | 209.58 | 184.63 | 486,087 |
| 2024-06-28 | 207.80 | 210.10 | 207.40 | 209.43 | 184.50 | 18,512 |
| 2024-06-27 | 208.45 | 208.50 | 204.60 | 205.50 | 181.04 | 96,064 |
| 2024-06-26 | 208.10 | 213.10 | 207.20 | 209.93 | 184.94 | 81,591 |
| 2024-06-25 | 209.85 | 211.40 | 207.70 | 209.00 | 184.12 | 29,273 |
| 2024-06-24 | 205.00 | 209.90 | 204.80 | 208.60 | 183.77 | 44,867 |
| 2024-06-21 | 206.95 | 208.70 | 204.30 | 207.00 | 182.36 | 97,955 |
| 2024-06-20 | 206.70 | 209.00 | 206.50 | 206.94 | 182.31 | 283,848 |
| 2024-06-19 | 205.40 | 208.20 | 205.40 | 207.16 | 182.50 | 30,359 |
| 2024-06-18 | 207.05 | 207.60 | 204.90 | 206.20 | 181.65 | 31,875 |
| 2024-06-17 | 202.73 | 206.80 | 202.70 | 205.40 | 180.95 | 416,085 |
| 2024-06-14 | 203.40 | 203.40 | 199.00 | 200.94 | 177.02 | 70,845 |
| 2024-06-13 | 209.70 | 209.90 | 204.60 | 204.60 | 180.25 | 335,718 |
| 2024-06-12 | 206.40 | 211.50 | 205.30 | 210.36 | 185.32 | 918,656 |
| 2024-06-11 | 209.15 | 210.20 | 205.20 | 206.50 | 181.92 | 3,380,608 |
| 2024-06-10 | 211.05 | 212.00 | 208.00 | 209.30 | 184.39 | 27,558 |
| 2024-06-07 | 209.20 | 211.50 | 208.40 | 209.05 | 184.16 | 34,544 |
| 2024-06-06 | 206.65 | 209.70 | 203.80 | 206.94 | 182.31 | 57,837 |
| 2024-06-04 | 212.20 | 212.20 | 204.70 | 206.70 | 182.10 | 58,206 |
| 2024-06-03 | 211.05 | 213.80 | 210.60 | 213.30 | 187.91 | 354,246 |
| 2024-05-31 | 208.90 | 213.10 | 208.90 | 211.69 | 186.49 | 235,395 |
| 2024-05-30 | 202.38 | 209.00 | 201.90 | 208.50 | 183.68 | 915,515 |
| 2024-05-29 | 202.38 | 203.90 | 201.40 | 201.77 | 177.75 | 55,617 |
| 2024-05-28 | 200.50 | 202.90 | 200.50 | 201.45 | 177.47 | 3,595,457 |
| 2024-05-24 | 201.10 | 201.50 | 199.75 | 200.13 | 176.31 | 320,088 |
| 2024-05-23 | 201.05 | 203.10 | 200.00 | 202.44 | 178.35 | 345,139 |
| 2024-05-22 | 200.65 | 201.90 | 199.45 | 200.56 | 176.69 | 23,019 |
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.