Danske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 279.45 | 280.70 | 278.60 | 279.72 | 269.47 | 71,125 |
| 2025-10-29 | 277.90 | 283.50 | 277.05 | 279.33 | 269.09 | 148,118 |
| 2025-10-28 | 274.75 | 278.10 | 274.30 | 277.70 | 267.52 | 43,606 |
| 2025-10-27 | 272.90 | 275.50 | 272.20 | 275.32 | 265.23 | 55,125 |
| 2025-10-24 | 274.60 | 274.90 | 269.00 | 272.03 | 262.07 | 26,693 |
| 2025-10-23 | 273.50 | 274.20 | 271.40 | 272.96 | 262.96 | 70,062 |
| 2025-10-22 | 273.80 | 276.00 | 272.10 | 273.70 | 263.67 | 17,146 |
| 2025-10-21 | 274.45 | 274.80 | 272.40 | 273.56 | 263.53 | 324,578 |
| 2025-10-20 | 275.65 | 277.00 | 272.50 | 272.55 | 262.56 | 230,618 |
| 2025-10-17 | 268.50 | 274.80 | 267.65 | 270.30 | 260.39 | 149,305 |
| 2025-10-16 | 272.60 | 275.40 | 272.00 | 274.00 | 263.96 | 19,438 |
| 2025-10-15 | 272.80 | 276.50 | 271.80 | 274.87 | 264.80 | 116,704 |
| 2025-10-14 | 271.05 | 272.30 | 269.20 | 270.52 | 260.61 | 21,277 |
| 2025-10-13 | 273.60 | 274.10 | 271.30 | 272.61 | 262.62 | 12,023 |
| 2025-10-10 | 273.00 | 277.40 | 272.90 | 274.82 | 264.75 | 85,673 |
| 2025-10-09 | 271.40 | 273.20 | 269.60 | 270.80 | 260.88 | 112,569 |
| 2025-10-08 | 269.10 | 272.70 | 269.00 | 270.83 | 260.90 | 26,057 |
| 2025-10-07 | 270.30 | 271.30 | 267.90 | 270.35 | 260.44 | 105,051 |
| 2025-10-06 | 269.10 | 272.40 | 267.10 | 269.83 | 259.94 | 94,629 |
| 2025-10-03 | 267.50 | 271.50 | 262.40 | 269.29 | 259.42 | 47,447 |
| 2025-10-02 | 271.90 | 271.90 | 264.90 | 270.45 | 260.54 | 90,332 |
| 2025-10-01 | 271.00 | 274.70 | 270.90 | 273.56 | 263.53 | 118,933 |
| 2025-09-30 | 271.70 | 272.80 | 270.40 | 271.68 | 261.72 | 165,680 |
| 2025-09-29 | 274.85 | 275.00 | 272.20 | 272.73 | 262.74 | 16,557 |
| 2025-09-26 | 269.85 | 275.40 | 264.70 | 272.20 | 262.22 | 30,840 |
| 2025-09-25 | 269.65 | 270.35 | 267.70 | 269.94 | 260.05 | 51,695 |
| 2025-09-24 | 274.65 | 274.90 | 268.60 | 271.44 | 261.49 | 79,721 |
| 2025-09-23 | 271.20 | 276.30 | 270.50 | 271.03 | 261.10 | 127,033 |
| 2025-09-22 | 269.80 | 269.90 | 267.40 | 268.18 | 258.35 | 14,984 |
| 2025-09-19 | 268.05 | 270.50 | 267.10 | 269.14 | 259.28 | 126,832 |
| 2025-09-18 | 266.80 | 272.50 | 265.45 | 267.09 | 257.30 | 48,011 |
| 2025-09-17 | 264.80 | 266.40 | 264.00 | 265.30 | 255.57 | 169,291 |
| 2025-09-16 | 268.70 | 269.00 | 264.30 | 265.79 | 256.05 | 26,535 |
| 2025-09-15 | 265.15 | 268.40 | 264.00 | 267.51 | 257.71 | 27,517 |
| 2025-09-12 | 263.45 | 264.50 | 262.35 | 263.10 | 253.46 | 261,877 |
| 2025-09-11 | 263.50 | 264.60 | 262.40 | 263.33 | 253.68 | 121,219 |
| 2025-09-10 | 263.15 | 263.90 | 261.80 | 263.02 | 253.38 | 50,208 |
| 2025-09-09 | 261.05 | 261.70 | 259.40 | 260.90 | 251.34 | 54,595 |
| 2025-09-08 | 259.60 | 264.60 | 254.40 | 260.83 | 251.27 | 8,251 |
| 2025-09-05 | 262.60 | 263.00 | 258.80 | 260.54 | 250.99 | 39,045 |
| 2025-09-04 | 260.20 | 262.60 | 258.60 | 260.50 | 250.95 | 21,556 |
| 2025-09-03 | 259.20 | 260.40 | 258.30 | 258.33 | 248.86 | 216,312 |
| 2025-09-02 | 263.25 | 263.30 | 259.30 | 261.58 | 252.00 | 81,454 |
| 2025-09-01 | 261.85 | 267.30 | 256.60 | 263.46 | 253.80 | 62,017 |
| 2025-08-29 | 261.85 | 262.80 | 260.10 | 261.48 | 251.90 | 70,427 |
| 2025-08-28 | 265.25 | 270.20 | 261.70 | 262.10 | 252.50 | 63,630 |
| 2025-08-27 | 270.95 | 271.20 | 263.00 | 265.38 | 255.65 | 327,333 |
| 2025-08-26 | 271.55 | 271.80 | 266.30 | 268.34 | 258.51 | 63,956 |
| 2025-08-22 | 274.55 | 276.00 | 269.00 | 275.39 | 265.30 | 35,263 |
| 2025-08-21 | 271.85 | 275.70 | 271.40 | 274.10 | 264.06 | 20,304 |
| 2025-08-20 | 271.05 | 272.80 | 265.00 | 271.92 | 261.95 | 23,300 |
| 2025-08-19 | 268.60 | 273.50 | 266.50 | 271.89 | 261.93 | 41,869 |
| 2025-08-18 | 272.20 | 272.40 | 267.30 | 269.10 | 259.24 | 15,154 |
| 2025-08-15 | 273.80 | 274.30 | 272.00 | 273.40 | 263.38 | 68,111 |
| 2025-08-14 | 272.85 | 274.50 | 267.60 | 273.41 | 263.39 | 21,027 |
| 2025-08-13 | 271.40 | 272.90 | 270.55 | 271.45 | 261.51 | 58,205 |
| 2025-08-12 | 267.15 | 271.00 | 266.80 | 268.75 | 258.90 | 45,809 |
| 2025-08-11 | 267.05 | 267.40 | 265.10 | 265.56 | 255.83 | 46,011 |
| 2025-08-08 | 263.45 | 266.20 | 262.80 | 265.21 | 255.50 | 28,811 |
| 2025-08-07 | 262.45 | 264.00 | 261.60 | 263.01 | 253.38 | 64,929 |
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.