Copenhagen - Delayed Quote DKK

Danske Bank A/S (DANSKE.CO)

Compare
200.50 -0.90 (-0.45%)
At close: October 18 at 4:59 PM GMT+2
Currency in DKK
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 201.00 202.10 200.20 200.50 200.50 736,350
Oct 17, 2024 199.80 203.70 199.65 201.40 201.40 1,151,226
Oct 16, 2024 199.10 200.00 197.35 199.50 199.50 744,649
Oct 15, 2024 198.75 199.70 197.45 199.30 199.30 775,592
Oct 14, 2024 199.05 199.65 197.95 198.85 198.85 530,557
Oct 11, 2024 197.60 199.40 197.55 199.25 199.25 859,563
Oct 10, 2024 196.40 198.45 195.95 197.60 197.60 1,217,755
Oct 9, 2024 195.85 196.35 194.25 195.95 195.95 892,902
Oct 8, 2024 194.40 197.50 193.90 196.70 196.70 1,503,062
Oct 7, 2024 192.00 195.70 191.95 194.75 194.75 1,410,196
Oct 4, 2024 194.30 194.85 190.05 190.75 190.75 2,349,392
Oct 3, 2024 196.30 196.30 192.00 194.20 194.20 1,673,842
Oct 2, 2024 196.15 198.05 195.55 197.80 197.80 1,265,174
Oct 1, 2024 201.50 201.60 195.15 195.90 195.90 1,696,090
Sep 30, 2024 201.70 203.40 199.65 201.50 201.50 1,290,487
Sep 27, 2024 203.20 203.90 200.80 202.00 202.00 1,410,021
Sep 26, 2024 202.80 204.40 202.70 204.00 204.00 891,702
Sep 25, 2024 201.70 204.00 200.90 202.20 202.20 1,023,604
Sep 24, 2024 203.80 205.10 202.00 203.10 203.10 1,166,643
Sep 23, 2024 205.00 205.30 202.60 203.50 203.50 951,301
Sep 20, 2024 207.00 207.50 204.40 205.50 205.50 1,363,500
Sep 19, 2024 205.60 207.50 203.50 207.00 207.00 1,261,464
Sep 18, 2024 205.00 205.80 203.10 204.60 204.60 972,001
Sep 17, 2024 206.20 207.00 203.60 205.20 205.20 708,972
Sep 16, 2024 205.20 206.10 204.50 205.60 205.60 564,994
Sep 13, 2024 205.20 207.30 204.90 205.60 205.60 907,573
Sep 12, 2024 205.60 207.30 203.30 205.20 205.20 907,888
Sep 11, 2024 204.90 207.40 203.20 204.00 204.00 1,044,748
Sep 10, 2024 206.60 207.80 204.70 204.90 204.90 865,392
Sep 9, 2024 207.40 208.50 206.50 206.60 206.60 699,246
Sep 6, 2024 209.20 209.70 205.40 207.70 207.70 908,636
Sep 5, 2024 210.00 212.30 209.50 209.70 209.70 925,497
Sep 4, 2024 205.20 211.60 205.20 210.40 210.40 991,383
Sep 3, 2024 211.00 211.50 207.60 208.40 208.40 874,598
Sep 2, 2024 211.20 213.50 209.70 211.60 211.60 1,079,364
Aug 30, 2024 209.70 211.20 209.00 210.60 210.60 1,123,341
Aug 29, 2024 207.10 210.90 207.10 209.70 209.70 1,181,553
Aug 28, 2024 206.50 208.10 204.80 207.90 207.90 1,007,197
Aug 27, 2024 206.40 207.50 205.70 206.10 206.10 668,917
Aug 26, 2024 206.50 206.80 205.30 206.80 206.80 583,057
Aug 23, 2024 204.60 206.90 204.60 206.70 206.70 709,075
Aug 22, 2024 203.30 204.90 203.30 204.50 204.50 662,207
Aug 21, 2024 205.50 205.50 203.10 203.20 203.20 625,772
Aug 20, 2024 206.30 207.40 204.10 205.80 205.80 841,450
Aug 19, 2024 205.50 206.50 205.10 206.30 206.30 552,725
Aug 16, 2024 205.00 205.90 204.60 205.50 205.50 567,882
Aug 15, 2024 201.70 205.10 201.30 205.00 205.00 1,117,642
Aug 14, 2024 200.90 202.00 199.85 200.50 200.50 687,389
Aug 13, 2024 200.50 202.00 198.65 199.50 199.50 1,076,213
Aug 12, 2024 198.95 200.50 197.70 198.45 198.45 692,872
Aug 9, 2024 198.65 199.40 196.90 198.15 198.15 593,867
Aug 8, 2024 196.15 198.10 194.15 197.50 197.50 1,285,694
Aug 7, 2024 196.25 198.00 195.00 197.45 197.45 1,697,554
Aug 6, 2024 198.45 200.10 191.35 193.50 193.50 1,881,909
Aug 5, 2024 194.60 195.55 190.00 194.55 194.55 2,372,785
Aug 2, 2024 205.40 205.50 199.35 199.35 199.35 2,192,099
Aug 1, 2024 211.00 211.70 206.30 206.30 206.30 1,425,150
Jul 31, 2024 212.50 213.90 210.80 211.00 211.00 942,878
Jul 30, 2024 210.30 212.50 209.50 212.50 212.50 651,684
Jul 29, 2024 209.80 212.40 209.30 210.40 210.40 784,946
Jul 26, 2024 209.20 210.20 207.50 209.30 209.30 989,345
Jul 25, 2024 211.10 211.10 206.80 209.20 209.20 1,567,264
Jul 24, 2024 212.80 213.50 211.30 212.70 212.70 1,098,835
Jul 23, 2024 210.30 212.90 209.10 212.80 212.80 1,401,940
Jul 22, 2024 7.50 Dividend
Jul 22, 2024 211.00 211.60 206.70 209.40 209.40 1,702,128
Jul 19, 2024 205.20 216.70 205.20 214.90 207.40 4,705,258
Jul 18, 2024 200.10 201.50 199.50 199.55 192.59 1,013,127
Jul 17, 2024 200.00 200.50 198.10 200.20 193.21 1,062,521
Jul 16, 2024 202.00 202.00 199.50 199.70 192.73 1,612,615
Jul 15, 2024 205.00 205.40 200.90 202.00 194.95 1,481,566
Jul 12, 2024 206.20 206.60 204.70 206.00 198.81 797,025
Jul 11, 2024 205.80 207.10 204.40 205.90 198.71 668,934
Jul 10, 2024 203.20 205.50 203.20 205.10 197.94 879,153
Jul 9, 2024 204.90 204.90 201.90 202.60 195.53 1,033,850
Jul 8, 2024 205.10 205.80 204.30 204.90 197.75 630,951
Jul 5, 2024 207.00 208.10 203.30 204.80 197.65 1,184,592
Jul 4, 2024 204.90 208.70 204.90 207.20 199.97 952,198
Jul 3, 2024 206.90 207.40 204.50 204.50 197.36 1,205,283
Jul 2, 2024 208.60 208.60 204.20 206.40 199.20 1,480,798
Jul 1, 2024 209.50 210.60 207.90 209.10 201.80 1,140,620
Jun 28, 2024 207.60 210.20 206.90 207.50 200.26 1,419,179
Jun 27, 2024 208.40 208.40 204.60 205.50 198.33 1,320,387
Jun 26, 2024 208.30 213.30 207.20 207.20 199.97 2,155,686
Jun 25, 2024 210.00 211.10 207.70 208.30 201.03 865,646
Jun 24, 2024 205.30 210.00 204.80 209.90 202.57 1,216,332
Jun 21, 2024 207.00 207.70 203.90 205.30 198.14 2,293,593
Jun 20, 2024 206.70 208.50 206.40 207.30 200.07 1,159,127
Jun 19, 2024 205.20 208.30 205.20 206.70 199.49 1,462,611
Jun 18, 2024 207.10 207.60 204.90 204.90 197.75 1,100,493
Jun 17, 2024 202.70 206.90 202.40 205.80 198.62 1,286,617
Jun 14, 2024 204.00 204.10 198.85 202.40 195.34 2,136,073
Jun 13, 2024 209.90 209.90 204.60 204.60 197.46 2,046,921
Jun 12, 2024 206.50 211.60 206.40 210.70 203.35 1,504,664
Jun 11, 2024 209.30 210.30 205.10 206.50 199.29 1,211,564
Jun 10, 2024 211.40 211.40 208.00 209.30 202.00 822,084
Jun 7, 2024 209.20 211.50 208.30 210.70 203.35 1,354,887
Jun 6, 2024 206.10 209.90 203.70 209.70 202.38 1,640,066
Jun 4, 2024 211.50 212.20 204.60 205.90 198.71 2,180,338
Jun 3, 2024 211.00 213.70 210.30 212.80 205.37 1,272,085
May 31, 2024 209.00 213.10 208.80 210.70 203.35 4,459,133
May 30, 2024 202.70 208.90 201.90 208.50 201.22 2,408,790
May 29, 2024 202.40 203.70 201.30 202.80 195.72 908,215
May 28, 2024 200.50 202.90 200.40 202.80 195.72 1,128,552
May 27, 2024 201.00 202.30 200.40 200.80 193.79 367,271
May 24, 2024 201.00 201.40 199.60 201.00 193.99 851,722
May 23, 2024 201.00 203.20 199.85 202.10 195.05 1,226,687
May 22, 2024 200.70 201.20 199.35 201.10 194.08 932,637
May 21, 2024 200.30 201.30 199.00 200.60 193.60 1,119,022
May 17, 2024 196.25 201.10 196.25 201.10 194.08 2,674,967
May 16, 2024 192.10 196.85 192.10 196.15 189.30 1,720,657
May 15, 2024 193.80 194.25 191.60 192.50 185.78 1,422,510
May 14, 2024 193.30 195.15 193.15 193.85 187.08 1,535,605
May 13, 2024 193.10 195.65 191.85 193.50 186.75 1,979,100
May 8, 2024 194.60 195.45 190.55 190.75 184.09 2,487,597
May 7, 2024 199.20 200.00 194.60 195.00 188.19 1,936,233
May 6, 2024 193.65 199.05 193.65 199.05 192.10 1,845,499
May 3, 2024 197.35 199.30 189.50 193.65 186.89 5,020,100
May 2, 2024 201.60 204.30 200.40 203.00 195.92 1,461,903
May 1, 2024 201.80 204.30 200.70 202.20 195.14 591,544
Apr 30, 2024 203.70 203.90 202.00 202.00 194.95 852,887
Apr 29, 2024 203.70 204.60 202.10 203.00 195.92 794,693
Apr 26, 2024 203.80 205.00 202.40 202.80 195.72 1,124,731
Apr 25, 2024 205.00 205.50 202.30 202.60 195.53 1,032,257
Apr 24, 2024 208.60 208.60 204.80 204.80 197.65 1,057,256
Apr 23, 2024 205.50 208.90 205.40 208.80 201.51 1,060,786
Apr 22, 2024 203.50 206.20 203.50 205.30 198.14 856,579
Apr 19, 2024 202.00 203.40 200.60 202.90 195.82 718,023
Apr 18, 2024 204.00 205.10 201.30 202.80 195.72 814,525
Apr 17, 2024 201.00 203.90 200.70 202.10 195.05 970,235
Apr 16, 2024 202.90 203.10 200.10 200.80 193.79 1,372,227
Apr 15, 2024 205.80 206.60 204.10 205.50 198.33 1,149,560
Apr 12, 2024 202.00 206.30 202.00 203.30 196.20 1,000,935
Apr 11, 2024 205.40 205.40 200.30 201.70 194.66 1,593,591
Apr 10, 2024 205.40 207.50 204.10 205.70 198.52 831,828
Apr 9, 2024 208.90 210.80 205.10 205.10 197.94 1,272,089
Apr 8, 2024 209.20 209.20 206.60 208.70 201.42 1,064,796
Apr 5, 2024 207.50 209.90 204.90 209.40 202.09 1,339,585
Apr 4, 2024 209.50 211.50 208.90 209.50 202.19 1,208,516
Apr 3, 2024 208.00 210.40 208.00 209.50 202.19 1,199,696
Apr 2, 2024 206.30 209.10 206.30 207.30 200.07 1,352,123
Mar 27, 2024 206.50 207.30 205.20 206.60 199.39 1,255,654
Mar 26, 2024 205.70 208.80 205.70 206.50 199.29 1,462,449
Mar 25, 2024 203.90 205.30 203.30 204.90 197.75 1,104,658
Mar 22, 2024 7.50 Dividend
Mar 22, 2024 200.00 205.60 200.00 203.60 196.49 2,284,938
Mar 21, 2024 207.90 209.60 204.90 207.30 192.83 1,502,404
Mar 20, 2024 208.80 209.20 205.50 206.70 192.27 1,031,279
Mar 19, 2024 207.30 210.00 207.30 209.30 194.69 1,119,330
Mar 18, 2024 206.00 207.10 203.60 207.10 192.64 1,022,771
Mar 15, 2024 206.60 208.50 204.90 206.40 191.99 3,655,323
Mar 14, 2024 207.90 208.30 205.10 206.60 192.18 938,516
Mar 13, 2024 203.90 208.00 202.90 207.90 193.39 1,223,888
Mar 12, 2024 203.60 204.20 202.20 203.90 189.66 1,102,469
Mar 11, 2024 203.90 204.50 200.50 202.80 188.64 993,209
Mar 8, 2024 203.40 206.20 203.40 204.90 190.59 994,704
Mar 7, 2024 202.60 205.10 202.30 202.90 188.73 1,011,337
Mar 6, 2024 203.60 203.80 200.10 202.60 188.46 1,320,772
Mar 5, 2024 206.20 206.20 203.10 203.60 189.39 991,936
Mar 4, 2024 204.10 207.00 204.00 206.20 191.80 1,187,431
Mar 1, 2024 203.70 207.00 203.40 204.20 189.94 2,410,469
Feb 29, 2024 196.75 206.20 195.90 202.50 188.36 4,720,418
Feb 28, 2024 194.25 197.55 194.00 196.75 183.01 1,107,726
Feb 27, 2024 194.25 194.55 192.55 194.50 180.92 893,353
Feb 26, 2024 194.00 195.55 193.75 194.40 180.83 923,730
Feb 23, 2024 191.45 194.00 190.80 194.00 180.46 804,997
Feb 22, 2024 193.00 193.15 190.20 191.60 178.22 867,088
Feb 21, 2024 192.80 193.30 191.85 192.20 178.78 588,206
Feb 20, 2024 193.25 193.45 191.50 192.85 179.39 1,033,203
Feb 19, 2024 193.55 195.25 193.35 193.50 179.99 806,600
Feb 16, 2024 195.15 196.40 193.10 193.55 180.04 1,107,619
Feb 15, 2024 194.75 195.50 193.90 194.15 180.60 1,188,624
Feb 14, 2024 196.15 196.80 194.35 194.35 180.78 780,861
Feb 13, 2024 195.70 197.35 194.80 196.10 182.41 982,371
Feb 12, 2024 195.00 195.95 194.65 195.70 182.04 768,767
Feb 9, 2024 191.70 194.45 191.45 194.20 180.64 1,048,425
Feb 8, 2024 193.55 195.55 191.65 191.65 178.27 1,354,908
Feb 7, 2024 194.15 194.70 192.55 192.90 179.43 1,471,082
Feb 6, 2024 200.60 201.40 194.70 194.70 181.11 1,924,051
Feb 5, 2024 201.20 201.30 197.95 199.40 185.48 1,729,631
Feb 2, 2024 194.20 200.50 192.00 200.00 186.04 6,567,995
Feb 1, 2024 185.00 186.35 182.85 185.05 172.13 1,394,586
Jan 31, 2024 188.90 189.00 185.55 185.65 172.69 1,927,750
Jan 30, 2024 187.20 189.10 186.85 187.65 174.55 776,123
Jan 29, 2024 188.90 189.55 186.45 187.20 174.13 1,016,569
Jan 26, 2024 190.25 191.25 189.65 190.15 176.87 785,590
Jan 25, 2024 188.45 191.30 186.90 190.25 176.97 964,371
Jan 24, 2024 187.25 188.50 186.75 188.50 175.34 535,602
Jan 23, 2024 188.75 189.00 185.85 185.85 172.87 782,681
Jan 22, 2024 185.00 188.55 184.50 188.55 175.39 1,271,574
Jan 19, 2024 185.95 186.30 183.80 183.80 170.97 564,918
Jan 18, 2024 186.55 186.80 184.70 184.95 172.04 1,045,163
Jan 17, 2024 185.00 186.45 183.50 186.40 173.39 1,569,223
Jan 16, 2024 188.25 188.25 184.35 187.40 174.32 1,210,472
Jan 15, 2024 190.10 190.45 188.75 189.55 176.32 465,263
Jan 12, 2024 190.00 192.45 189.80 191.00 177.67 1,504,038
Jan 11, 2024 191.20 192.65 188.20 188.35 175.20 1,491,790
Jan 10, 2024 188.25 191.00 187.80 190.60 177.29 1,155,276
Jan 9, 2024 190.95 191.40 188.35 189.25 176.04 988,894
Jan 8, 2024 191.00 191.50 189.65 190.95 177.62 664,469
Jan 5, 2024 187.20 190.90 187.00 190.45 177.15 865,471
Jan 4, 2024 181.60 188.45 181.60 188.15 175.01 1,520,710
Jan 3, 2024 183.25 183.80 180.60 181.60 168.92 826,159
Jan 2, 2024 180.50 183.20 180.50 182.60 169.85 1,220,342
Dec 29, 2023 179.40 180.40 179.25 180.40 167.81 825,445
Dec 28, 2023 180.00 180.60 179.25 179.45 166.92 643,091
Dec 27, 2023 177.00 180.00 176.30 180.00 167.43 1,205,090
Dec 22, 2023 176.25 177.45 176.05 177.15 164.78 611,671
Dec 21, 2023 177.40 177.40 175.90 176.25 163.94 665,463
Dec 20, 2023 178.95 180.10 176.90 177.70 165.29 1,333,738
Dec 19, 2023 176.90 179.25 175.05 178.85 166.36 1,599,538
Dec 18, 2023 179.00 179.75 176.40 177.00 164.64 1,446,325
Dec 15, 2023 179.00 181.10 178.15 179.70 167.15 2,308,466
Dec 14, 2023 179.15 179.85 177.25 178.05 165.62 1,547,317
Dec 13, 2023 177.70 179.20 176.75 178.30 165.85 1,083,662
Dec 12, 2023 179.25 179.75 176.75 177.25 164.87 985,489
Dec 11, 2023 179.75 179.80 177.25 179.75 167.20 912,915
Dec 8, 2023 177.90 179.80 173.50 179.10 166.60 1,951,991
Dec 7, 2023 180.50 180.80 176.80 177.95 165.53 1,309,504
Dec 6, 2023 181.00 181.80 179.40 180.75 168.13 902,396
Dec 5, 2023 178.30 181.20 177.80 180.80 168.18 1,224,680
Dec 4, 2023 177.15 178.85 176.85 178.30 165.85 749,238
Dec 1, 2023 177.95 177.95 175.15 177.20 164.83 664,820
Nov 30, 2023 176.40 177.75 175.45 177.20 164.83 2,232,558
Nov 29, 2023 174.90 175.85 174.00 175.85 163.57 1,022,601
Nov 28, 2023 176.55 176.95 174.95 175.50 163.25 943,359
Nov 27, 2023 177.15 178.75 177.00 177.10 164.74 907,815
Nov 24, 2023 176.10 177.30 175.85 177.30 164.92 483,821
Nov 23, 2023 174.60 176.10 173.60 176.10 163.81 706,321
Nov 22, 2023 176.90 177.70 174.50 174.80 162.60 832,298
Nov 21, 2023 176.65 177.95 176.05 176.50 164.18 996,476
Nov 20, 2023 177.95 179.80 176.55 177.45 165.06 1,326,715
Nov 17, 2023 173.90 177.40 173.90 177.40 165.01 2,218,334
Nov 16, 2023 173.10 174.50 171.95 173.60 161.48 1,191,163
Nov 15, 2023 168.40 173.15 168.25 173.10 161.01 2,543,770
Nov 14, 2023 166.75 168.40 165.40 168.40 156.64 1,159,140
Nov 13, 2023 166.20 167.65 166.05 166.95 155.29 908,040
Nov 10, 2023 166.75 167.45 164.85 165.35 153.81 958,820
Nov 9, 2023 165.90 167.25 165.05 167.25 155.57 829,638
Nov 8, 2023 166.10 166.60 164.35 165.95 154.36 1,603,311
Nov 7, 2023 167.95 168.25 166.15 167.35 155.67 1,091,734
Nov 6, 2023 167.50 168.50 167.20 168.20 156.46 1,089,860
Nov 3, 2023 168.20 168.55 166.55 167.50 155.81 1,337,587
Nov 2, 2023 167.35 168.70 164.25 167.55 155.85 1,870,945
Nov 1, 2023 166.00 167.95 165.30 167.30 155.62 1,919,109
Oct 31, 2023 166.00 166.80 164.40 165.25 153.71 1,698,591
Oct 30, 2023 163.05 164.65 160.95 164.60 153.11 2,199,897
Oct 27, 2023 158.55 163.30 157.55 161.85 150.55 4,059,281
Oct 26, 2023 155.00 155.25 152.00 152.00 141.39 2,000,807
Oct 25, 2023 156.85 157.35 155.35 155.55 144.69 1,229,877
Oct 24, 2023 158.70 159.55 156.10 157.55 146.55 989,394
Oct 23, 2023 162.05 162.50 158.60 158.70 147.62 1,340,306
Oct 20, 2023 163.00 163.70 160.70 162.05 150.74 1,198,779
Oct 19, 2023 166.50 167.20 163.50 164.60 153.11 1,239,037
Oct 18, 2023 164.10 169.35 164.10 165.35 153.81 2,137,185

Related Tickers