Copenhagen - Free Realtime Quote
DKK
Danske Bank A/S (DANSKE.CO)
357.60
+4.50
(+1.27%)
As of 4:36:30 PM GMT+1. Market Open.
Currency in DKK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
357.40
359.20
352.10
357.40
357.40
673,971
Oct 28, 2026
351.20
355.20
350.40
353.10
353.10
993,374
Oct 27, 2026
343.70
351.20
342.80
351.20
351.20
934,711
Oct 26, 2026
342.80
345.70
342.00
343.70
343.70
733,745
Oct 23, 2026
343.40
344.20
338.30
340.70
340.70
875,508
Oct 22, 2026
347.50
347.50
342.30
342.30
342.30
875,622
Oct 21, 2026
348.00
350.20
344.90
349.90
349.90
944,842
Oct 20, 2026
348.30
351.10
346.50
348.10
348.10
845,170
Oct 19, 2026
356.00
356.00
348.30
348.30
348.30
789,927
Oct 16, 2026
355.00
357.80
354.10
357.80
357.80
755,557
Oct 15, 2026
352.40
353.80
348.20
353.80
353.80
1,263,195
Oct 14, 2026
358.20
358.70
353.40
354.70
354.70
775,036
Oct 13, 2026
360.50
363.00
356.80
358.70
358.70
539,741
Oct 12, 2026
354.00
359.20
354.00
358.50
358.50
899,409
Oct 9, 2026
357.10
358.00
350.90
350.90
350.90
878,385
Oct 8, 2026
356.00
356.00
349.80
354.90
354.90
1,401,944
Oct 7, 2026
365.20
366.70
356.10
357.50
357.50
1,032,788
Oct 6, 2026
369.70
371.30
365.40
365.40
365.40
693,928
Oct 5, 2026
367.80
368.00
362.20
365.20
365.20
662,267
Oct 2, 2026
364.10
367.80
360.40
367.80
367.80
1,037,044
Oct 1, 2026
371.20
371.20
361.60
364.10
364.10
1,256,507
Sep 30, 2026
380.30
382.30
373.70
373.70
373.70
1,184,347
Sep 29, 2026
380.40
383.70
378.30
380.30
380.30
762,698
Sep 28, 2026
379.00
383.60
377.90
380.40
380.40
684,684
Sep 25, 2026
378.40
380.20
377.00
377.60
377.60
675,184
Sep 24, 2026
370.80
375.50
368.80
375.50
375.50
976,160
Sep 23, 2026
376.90
377.90
370.10
370.80
370.80
844,567
Sep 22, 2026
379.00
380.00
374.60
375.40
375.40
635,007
Sep 21, 2026
375.30
378.50
374.40
378.30
378.30
673,469
Sep 18, 2026
377.00
378.00
374.30
375.40
375.40
1,469,194
Sep 17, 2026
371.50
378.50
371.20
375.80
375.80
779,201
Sep 16, 2026
375.90
376.10
370.40
372.00
372.00
824,018
Sep 15, 2026
374.00
377.40
369.60
373.00
373.00
795,130
Sep 14, 2026
378.20
381.50
373.80
375.40
375.40
719,945
Sep 11, 2026
376.90
381.70
376.70
378.00
378.00
845,342
Sep 10, 2026
374.20
379.00
373.70
375.00
375.00
557,795
Sep 9, 2026
374.00
374.90
368.90
372.10
372.10
1,034,001
Sep 8, 2026
372.60
377.00
371.30
376.30
376.30
767,360
Sep 7, 2026
374.70
376.70
372.60
372.60
372.60
754,292
Sep 4, 2026
373.40
377.30
372.40
374.40
374.40
1,005,771
Sep 3, 2026
372.30
376.30
370.90
373.40
373.40
911,100
Sep 2, 2026
371.70
375.40
369.60
372.50
372.50
813,800
Sep 1, 2026
372.60
375.90
370.20
370.40
370.40
1,030,866
Aug 31, 2026
371.90
374.30
371.30
372.60
372.60
1,437,428
Aug 28, 2026
372.70
372.90
369.00
371.90
371.90
771,149
Aug 27, 2026
372.90
374.00
368.80
369.00
369.00
745,477
Aug 26, 2026
373.60
375.40
371.40
371.40
371.40
626,465
Aug 25, 2026
371.30
374.00
371.30
372.50
372.50
668,753
Aug 24, 2026
367.90
370.80
363.00
370.30
370.30
627,475
Aug 21, 2026
368.50
371.20
367.50
367.90
367.90
663,690
Aug 20, 2026
366.00
368.30
365.20
367.90
367.90
407,646
Aug 19, 2026
369.70
371.30
364.70
366.00
366.00
824,012
Aug 18, 2026
374.00
374.00
369.10
369.70
369.70
603,509
Aug 17, 2026
373.80
375.80
372.30
374.10
374.10
478,168
Aug 14, 2026
370.60
374.50
370.50
374.30
374.30
506,920
Aug 13, 2026
372.30
375.80
371.00
371.00
371.00
609,617
Aug 12, 2026
372.60
372.60
369.30
370.00
370.00
618,187
Aug 11, 2026
373.10
373.20
369.20
371.90
371.90
471,339
Aug 10, 2026
373.00
374.00
370.70
373.50
373.50
478,670
Aug 7, 2026
375.70
377.10
369.90
374.80
374.80
746,425
Aug 6, 2026
374.60
379.50
373.80
377.30
377.30
552,900
Aug 5, 2026
377.40
377.40
371.50
376.60
376.60
714,909
Aug 4, 2026
375.00
378.20
374.20
377.90
377.90
628,210
Aug 3, 2026
373.50
375.70
372.00
375.20
375.20
640,016
Jul 31, 2026
373.20
375.20
370.60
373.20
373.20
718,292
Jul 30, 2026
362.70
371.30
362.10
371.30
371.30
664,736
Jul 29, 2026
362.90
365.70
361.80
362.70
362.70
736,747
Jul 28, 2026
364.20
365.40
361.50
362.40
362.40
414,551
Jul 27, 2026
360.90
365.00
357.50
365.00
365.00
861,060
Jul 24, 2026
357.30
359.40
353.70
356.50
356.50
900,677
Jul 23, 2026
365.60
365.60
356.60
358.40
358.40
945,792
Jul 22, 2026
366.00
366.50
361.80
364.90
364.90
883,901
Jul 21, 2026
363.00
365.70
361.80
364.60
364.60
669,671
Jul 20, 2026
366.50
367.10
361.10
363.00
363.00
970,455
Jul 17, 2026
360.10
367.70
355.00
367.60
367.60
2,028,250
Jul 16, 2026
373.00
373.70
367.40
370.00
370.00
2,333,777
Jul 15, 2026
375.00
375.00
369.30
371.20
371.20
901,473
Jul 14, 2026
365.70
375.00
364.20
375.00
375.00
1,068,149
Jul 13, 2026
367.80
369.00
365.00
365.70
365.70
896,874
Jul 10, 2026
369.60
369.60
364.20
367.50
367.50
1,157,081
Jul 9, 2026
362.90
369.60
362.70
369.60
369.60
1,097,175
Jul 8, 2026
365.50
365.50
358.70
360.80
360.80
891,689
Jul 7, 2026
367.20
368.90
366.00
367.20
367.20
713,784
Jul 6, 2026
363.40
367.20
362.50
367.20
367.20
740,344
Jul 3, 2026
359.00
362.40
357.50
362.40
362.40
386,250
Jul 2, 2026
351.20
359.10
349.90
359.10
359.10
781,635
Jul 1, 2026
348.90
352.30
346.90
351.20
351.20
690,755
Jun 30, 2026
347.50
350.60
345.50
350.20
350.20
981,460
Jun 29, 2026
345.70
348.00
343.90
346.00
346.00
654,475
Jun 26, 2026
346.60
349.20
344.70
344.70
344.70
1,468,769
Jun 25, 2026
345.30
348.10
342.80
346.70
346.70
752,684
Jun 24, 2026
349.80
349.80
344.10
346.30
346.30
1,180,036
Jun 23, 2026
353.20
353.40
349.20
350.70
350.70
548,724
Jun 22, 2026
352.20
355.70
350.90
355.70
355.70
679,190
Jun 19, 2026
347.20
352.20
346.10
352.20
352.20
2,471,640
Jun 18, 2026
350.00
351.80
346.10
347.20
347.20
929,576
Jun 17, 2026
345.40
348.60
341.40
348.00
348.00
781,226
Jun 16, 2026
343.10
345.40
342.50
344.60
344.60
945,905
Jun 15, 2026
341.10
345.00
340.10
340.90
340.90
768,817
Jun 12, 2026
335.00
339.70
334.90
339.40
339.40
805,215
Jun 11, 2026
329.00
332.80
328.40
330.00
330.00
619,017
Jun 10, 2026
328.80
329.40
324.10
329.00
329.00
775,043
Jun 9, 2026
332.90
333.40
329.00
329.40
329.40
577,092
Jun 8, 2026
329.40
331.90
326.10
329.50
329.50
798,062
Jun 4, 2026
331.00
331.40
326.60
330.10
330.10
1,061,977
Jun 3, 2026
330.60
330.70
327.50
328.00
328.00
931,280
Jun 2, 2026
334.20
334.50
327.30
331.30
331.30
645,032
Jun 1, 2026
337.20
337.50
330.20
331.80
331.80
707,767
May 29, 2026
333.00
337.40
331.40
337.40
337.40
3,338,172
May 28, 2026
331.70
333.90
329.20
330.50
330.50
844,618
May 27, 2026
333.00
334.80
331.40
334.80
334.80
1,015,886
May 26, 2026
335.00
336.30
333.20
334.50
334.50
1,232,277
May 22, 2026
334.40
334.90
331.60
332.50
332.50
1,220,744
May 21, 2026
331.00
334.80
330.00
332.90
332.90
1,301,977
May 20, 2026
326.00
330.50
325.20
330.30
330.30
1,116,694
May 19, 2026
324.00
328.00
324.00
327.60
327.60
1,225,343
May 18, 2026
321.70
324.80
321.40
323.60
323.60
1,293,610
May 13, 2026
323.70
324.00
318.30
322.60
322.60
871,560
May 12, 2026
321.00
322.00
319.00
320.70
320.70
1,353,472
May 11, 2026
322.20
326.30
321.70
321.70
321.70
1,169,113
May 8, 2026
321.80
323.00
318.40
322.10
322.10
1,009,332
May 7, 2026
328.80
330.30
323.90
323.90
323.90
1,126,369
May 6, 2026
322.00
328.80
320.50
326.50
326.50
1,311,699
May 5, 2026
320.00
321.70
318.30
319.20
319.20
1,123,612
May 4, 2026
322.90
324.00
315.80
317.50
317.50
860,928
May 1, 2026
6.14
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
323.20
325.00
321.10
322.20
322.20
650,410
Apr 30, 2026
327.00
329.80
321.60
327.30
321.16
1,723,542
Apr 29, 2026
327.90
331.80
325.70
329.40
323.22
1,296,861
Apr 28, 2026
323.10
325.70
321.50
325.00
318.90
783,671
Apr 27, 2026
320.20
323.80
319.60
322.20
316.16
628,731
Apr 24, 2026
320.40
323.00
319.10
320.50
314.49
846,979
Apr 23, 2026
325.20
325.40
320.70
322.90
316.84
1,057,794
Apr 22, 2026
332.30
332.60
325.80
325.80
319.69
1,209,045
Apr 21, 2026
332.10
332.40
328.90
329.50
323.32
848,423
Apr 20, 2026
330.90
332.90
329.70
331.60
325.38
846,023
Apr 17, 2026
330.00
336.40
329.50
333.80
327.54
1,019,312
Apr 16, 2026
335.70
336.20
329.30
330.90
324.69
884,591
Apr 15, 2026
335.90
335.90
332.30
332.80
326.56
966,690
Apr 14, 2026
333.00
336.00
330.70
336.00
329.70
1,789,329
Apr 13, 2026
326.00
328.20
324.50
328.20
322.04
1,345,450
Apr 10, 2026
325.00
328.80
322.90
327.20
321.06
1,158,741
Apr 9, 2026
321.20
324.50
319.30
322.90
316.84
1,478,767
Apr 8, 2026
324.60
324.80
317.50
317.50
311.54
2,203,793
Apr 7, 2026
319.00
322.40
310.70
311.10
305.26
1,760,727
Apr 1, 2026
322.00
322.80
315.60
319.00
313.02
1,548,519
Mar 31, 2026
304.90
315.80
304.50
312.30
306.44
1,464,161
Mar 30, 2026
299.50
306.80
297.60
305.00
299.28
1,524,282
Mar 27, 2026
22.72
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
301.10
303.10
294.00
301.30
295.65
2,033,480
Mar 26, 2026
319.00
319.60
315.30
318.10
289.84
1,248,119
Mar 25, 2026
320.00
322.10
317.30
318.00
289.75
1,016,818
Mar 24, 2026
316.30
317.90
310.80
315.00
287.01
849,388
Mar 20, 2026
320.70
323.40
310.90
311.80
284.10
2,202,047
Mar 19, 2026
325.60
326.30
316.00
318.00
289.75
1,046,634
Mar 18, 2026
326.30
328.80
323.00
328.50
299.31
1,167,156
Mar 17, 2026
321.40
324.50
317.90
323.60
294.85
717,921
Mar 16, 2026
315.90
322.00
314.80
322.00
293.39
836,202
Mar 13, 2026
314.60
320.00
313.50
316.60
288.47
579,798
Mar 12, 2026
323.20
323.60
314.50
317.10
288.93
743,544
Mar 11, 2026
323.60
324.70
320.90
323.20
294.49
776,106
Mar 10, 2026
320.90
327.00
320.40
325.50
296.58
914,036
Mar 9, 2026
310.30
317.60
308.20
317.60
289.38
1,066,534
Mar 6, 2026
324.00
324.20
313.10
316.80
288.65
1,005,026
Mar 5, 2026
327.10
329.60
322.50
324.20
295.40
1,033,386
Mar 4, 2026
316.90
326.90
314.70
326.90
297.86
1,052,765
Mar 3, 2026
320.30
320.60
311.00
316.90
288.75
1,459,598
Mar 2, 2026
322.80
325.80
318.40
323.40
294.67
1,307,202
Feb 27, 2026
332.10
334.80
326.40
330.10
300.77
2,139,891
Feb 26, 2026
335.60
336.80
330.30
332.50
302.96
862,153
Feb 25, 2026
333.80
336.80
333.10
335.10
305.33
740,866
Feb 24, 2026
341.40
341.40
330.80
333.10
303.51
1,158,216
Feb 23, 2026
345.00
346.40
340.10
341.60
311.25
1,053,398
Feb 20, 2026
338.80
347.50
338.30
344.10
313.53
3,629,151
Feb 19, 2026
340.90
342.20
335.30
336.00
306.15
790,297
Feb 18, 2026
340.70
341.10
337.00
340.10
309.88
893,078
Feb 17, 2026
333.00
337.30
333.00
337.30
307.33
681,564
Feb 16, 2026
327.00
335.40
327.00
334.30
304.60
731,093
Feb 13, 2026
336.50
337.00
323.20
325.90
296.95
1,061,263
Feb 12, 2026
340.00
343.70
336.70
337.80
307.79
1,626,866
Feb 11, 2026
342.80
344.50
337.30
339.30
309.16
796,203
Feb 10, 2026
343.20
346.70
341.70
343.40
312.89
1,052,790
Feb 9, 2026
341.00
344.60
338.70
342.80
312.34
853,278
Feb 6, 2026
339.80
340.30
333.50
340.30
310.07
1,739,320
Feb 5, 2026
343.10
347.20
330.60
330.60
301.23
2,046,328
Feb 4, 2026
331.10
335.90
330.90
332.30
302.78
1,278,497
Feb 3, 2026
331.00
332.20
328.90
331.10
301.68
702,549
Feb 2, 2026
320.00
329.00
318.40
328.40
299.22
892,160
Jan 30, 2026
319.60
323.50
318.90
321.50
292.94
867,671
Jan 29, 2026
321.10
323.30
318.00
318.30
290.02
1,006,953
Jan 28, 2026
327.00
327.40
319.60
320.30
291.84
754,517
Jan 27, 2026
323.70
326.90
321.90
325.60
296.67
778,102
Jan 26, 2026
319.80
323.00
319.70
321.80
293.21
594,624
Jan 23, 2026
322.50
323.00
318.70
319.30
290.93
987,231
Jan 22, 2026
320.00
324.00
319.60
322.70
294.03
1,049,549
Jan 21, 2026
307.80
314.00
306.20
314.00
286.10
1,282,431
Jan 20, 2026
315.30
316.20
307.70
313.30
285.47
1,115,714
Jan 19, 2026
318.30
319.00
314.50
317.50
289.29
917,096
Jan 16, 2026
325.70
326.00
320.90
323.20
294.49
1,028,153
Jan 15, 2026
324.40
325.70
322.10
323.50
294.76
902,949
Jan 14, 2026
323.00
326.00
318.00
324.30
295.49
1,696,439
Jan 13, 2026
316.80
320.30
316.10
319.40
291.02
888,932
Jan 12, 2026
312.80
314.60
308.90
314.60
286.65
1,618,695
Jan 9, 2026
316.00
316.50
312.50
313.70
285.83
872,168
Jan 8, 2026
312.80
314.50
311.40
314.50
286.56
909,511
Jan 7, 2026
319.30
319.60
311.60
314.00
286.10
1,260,109
Jan 6, 2026
324.60
324.60
316.60
319.30
290.93
998,129
Jan 5, 2026
323.20
324.90
321.40
323.00
294.30
943,316
Jan 2, 2026
318.50
321.40
316.80
319.50
291.11
759,248
Dec 30, 2025
315.60
318.80
315.10
318.60
290.29
1,041,188
Dec 29, 2025
315.80
316.80
314.60
315.80
287.74
801,700
Dec 23, 2025
313.90
316.10
313.30
315.80
287.74
684,906
Dec 22, 2025
312.40
315.10
312.20
313.90
286.01
877,522
Dec 19, 2025
309.20
313.50
309.00
313.50
285.65
2,909,662
Dec 18, 2025
306.70
309.50
306.10
309.10
281.64
806,101
Dec 17, 2025
309.00
310.60
307.60
309.20
281.73
970,926
Dec 16, 2025
305.40
311.00
304.70
307.90
280.55
921,966
Dec 15, 2025
306.10
308.30
305.70
306.30
279.09
1,278,083
Dec 12, 2025
315.30
315.90
304.10
305.50
278.36
984,306
Dec 11, 2025
307.10
311.30
305.80
311.30
283.64
914,154
Dec 10, 2025
302.20
307.00
301.50
306.50
279.27
871,114
Dec 9, 2025
304.00
306.70
301.50
301.80
274.99
999,918
Dec 8, 2025
301.90
304.00
301.20
303.20
276.26
502,366
Dec 5, 2025
303.00
306.50
302.40
302.40
275.53
857,181
Dec 4, 2025
301.90
301.90
295.90
300.90
274.17
656,722
Dec 3, 2025
301.60
303.00
299.80
299.80
273.16
822,111
Dec 2, 2025
298.40
302.50
297.50
302.50
275.62
1,049,260
Dec 1, 2025
296.70
299.60
292.50
297.30
270.89
1,238,966
Nov 28, 2025
295.80
296.80
294.80
296.00
269.70
1,084,579
Nov 27, 2025
295.50
297.80
294.40
296.90
270.52
493,000
Nov 26, 2025
292.50
296.90
292.50
295.50
269.25
930,809
Nov 25, 2025
288.80
293.70
288.80
292.50
266.51
1,013,167
Nov 24, 2025
289.30
293.60
288.30
288.70
263.05
1,944,654
Nov 21, 2025
284.80
287.00
282.90
285.80
260.41
922,891
Nov 20, 2025
289.00
289.90
286.80
288.30
262.69
835,628
Nov 19, 2025
285.10
286.40
283.20
285.50
260.14
931,780
Nov 18, 2025
290.00
290.70
284.50
284.90
259.59
886,937
Nov 17, 2025
295.10
296.00
292.70
292.90
266.88
645,858
Nov 14, 2025
298.00
298.60
293.80
294.90
268.70
593,677
Nov 13, 2025
302.80
303.40
300.00
301.20
274.44
531,899
Nov 12, 2025
298.30
302.90
298.00
302.90
275.99
1,165,665
Nov 11, 2025
293.10
298.40
293.10
297.10
270.70
749,530
Nov 10, 2025
294.90
294.90
292.20
292.70
266.70
982,211
Nov 7, 2025
292.90
294.80
290.70
291.00
265.15
698,892
Nov 6, 2025
292.50
296.00
291.90
292.80
266.79
1,102,113
Nov 5, 2025
289.20
291.90
288.80
290.60
264.78
661,436
Nov 4, 2025
289.50
291.60
286.40
289.30
263.60
1,015,070
Nov 3, 2025
293.50
293.70
288.10
290.30
264.51
935,101
Oct 31, 2025
284.00
290.70
283.30
289.30
263.60
2,122,518
Oct 30, 2025
279.40
280.90
278.60
280.70
255.76
837,030
Oct 29, 2025
277.90
280.60
276.90
279.80
254.94
616,668
