Danske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 229.15 | 237.10 | 225.10 | 235.60 | 221.98 | 86,514 |
| 2025-02-06 | 213.90 | 218.50 | 212.60 | 217.93 | 205.33 | 40,664 |
| 2025-02-05 | 212.70 | 216.80 | 212.30 | 214.01 | 201.64 | 36,587 |
| 2025-02-04 | 211.85 | 212.10 | 207.40 | 210.86 | 198.66 | 48,527 |
| 2025-02-03 | 211.30 | 212.70 | 209.80 | 210.79 | 198.61 | 50,000 |
| 2025-01-31 | 217.75 | 217.90 | 214.80 | 215.79 | 203.31 | 23,704 |
| 2025-01-30 | 218.80 | 220.00 | 216.70 | 217.32 | 204.76 | 26,376 |
| 2025-01-29 | 217.15 | 219.20 | 214.80 | 218.05 | 205.45 | 36,038 |
| 2025-01-28 | 215.65 | 217.50 | 212.90 | 214.89 | 202.47 | 51,620 |
| 2025-01-27 | 213.95 | 215.40 | 213.00 | 214.22 | 201.83 | 664,508 |
| 2025-01-24 | 216.30 | 217.40 | 215.20 | 216.55 | 204.03 | 73,876 |
| 2025-01-23 | 213.90 | 216.40 | 213.90 | 214.98 | 202.55 | 628,518 |
| 2025-01-22 | 214.25 | 217.00 | 213.30 | 215.27 | 202.82 | 37,935 |
| 2025-01-21 | 211.30 | 214.10 | 211.10 | 214.10 | 201.72 | 65,016 |
| 2025-01-20 | 211.15 | 212.00 | 211.00 | 211.50 | 199.27 | 8,749 |
| 2025-01-17 | 213.35 | 213.40 | 209.30 | 210.97 | 198.77 | 98,214 |
| 2025-01-16 | 214.90 | 214.90 | 212.80 | 213.88 | 201.52 | 50,181 |
| 2025-01-15 | 213.60 | 215.30 | 213.60 | 214.66 | 202.25 | 44,796 |
| 2025-01-14 | 212.20 | 213.50 | 212.15 | 212.40 | 200.12 | 71,465 |
| 2025-01-13 | 208.85 | 211.90 | 208.70 | 211.02 | 198.82 | 89,100 |
| 2025-01-10 | 208.25 | 212.30 | 207.30 | 209.04 | 196.95 | 28,614 |
| 2025-01-09 | 206.15 | 207.80 | 202.10 | 204.69 | 192.86 | 34,810 |
| 2025-01-08 | 209.30 | 209.30 | 204.40 | 205.92 | 194.01 | 115,064 |
| 2025-01-07 | 204.20 | 210.50 | 203.60 | 210.00 | 197.86 | 20,735 |
| 2025-01-06 | 204.35 | 204.60 | 202.70 | 203.79 | 192.01 | 60,612 |
| 2025-01-03 | 203.48 | 203.80 | 202.40 | 202.95 | 191.22 | 40,161 |
| 2025-01-02 | 204.50 | 205.40 | 200.90 | 202.17 | 190.48 | 26,817 |
| 2024-12-30 | 204.95 | 205.60 | 201.30 | 204.04 | 192.24 | 33,312 |
| 2024-12-27 | 202.80 | 205.50 | 202.80 | 204.41 | 192.59 | 15,706 |
| 2024-12-23 | 196.85 | 200.60 | 196.80 | 199.50 | 187.96 | 38,384 |
| 2024-12-20 | 199.30 | 199.30 | 194.10 | 195.01 | 183.74 | 230,412 |
| 2024-12-19 | 202.00 | 203.20 | 200.00 | 200.30 | 188.72 | 48,231 |
| 2024-12-18 | 203.23 | 204.40 | 202.40 | 203.83 | 192.04 | 21,468 |
| 2024-12-17 | 204.65 | 205.10 | 202.60 | 203.02 | 191.28 | 82,875 |
| 2024-12-16 | 205.20 | 207.00 | 205.20 | 205.83 | 193.92 | 144,842 |
| 2024-12-13 | 204.25 | 206.00 | 202.60 | 205.17 | 193.31 | 502,326 |
| 2024-12-12 | 203.83 | 205.10 | 203.40 | 204.28 | 192.46 | 12,048 |
| 2024-12-11 | 204.10 | 204.70 | 202.80 | 204.20 | 192.39 | 23,849 |
| 2024-12-10 | 203.83 | 205.80 | 202.60 | 204.05 | 192.26 | 43,807 |
| 2024-12-09 | 202.98 | 206.90 | 201.50 | 203.40 | 191.64 | 42,129 |
| 2024-12-06 | 209.35 | 210.30 | 206.70 | 206.99 | 188.89 | 1,749,148 |
| 2024-12-05 | 205.50 | 209.20 | 205.30 | 207.30 | 189.18 | 658,935 |
| 2024-12-04 | 204.35 | 206.20 | 204.30 | 205.62 | 187.65 | 31,568 |
| 2024-12-03 | 202.78 | 205.60 | 202.60 | 204.52 | 186.65 | 118,754 |
| 2024-12-02 | 202.08 | 204.35 | 198.15 | 203.19 | 185.43 | 62,991 |
| 2024-11-29 | 200.75 | 202.70 | 200.30 | 200.70 | 183.16 | 43,050 |
| 2024-11-28 | 197.15 | 202.20 | 193.35 | 200.20 | 182.70 | 52,202 |
| 2024-11-27 | 198.40 | 198.65 | 196.10 | 196.87 | 179.66 | 19,626 |
| 2024-11-26 | 199.55 | 199.85 | 198.60 | 199.47 | 182.03 | 15,046 |
| 2024-11-25 | 201.55 | 201.60 | 198.60 | 199.70 | 182.24 | 139,748 |
| 2024-11-22 | 204.30 | 204.60 | 199.05 | 201.79 | 184.15 | 59,753 |
| 2024-11-21 | 204.45 | 205.30 | 203.50 | 204.10 | 186.26 | 11,441 |
| 2024-11-20 | 205.55 | 207.00 | 204.60 | 205.63 | 187.66 | 14,973 |
| 2024-11-19 | 206.60 | 208.40 | 202.60 | 204.01 | 186.18 | 38,267 |
| 2024-11-18 | 205.20 | 208.00 | 205.00 | 206.95 | 188.86 | 17,660 |
| 2024-11-15 | 204.90 | 208.70 | 204.80 | 205.38 | 187.43 | 129,936 |
| 2024-11-14 | 202.63 | 206.40 | 201.80 | 203.75 | 185.94 | 34,260 |
| 2024-11-13 | 200.90 | 203.70 | 200.90 | 201.88 | 184.23 | 40,645 |
| 2024-11-12 | 204.60 | 204.60 | 200.00 | 201.94 | 184.29 | 605,073 |
| 2024-11-11 | 205.28 | 209.30 | 204.90 | 205.55 | 187.58 | 17,518 |
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.