Danske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 247.80 | 248.50 | 246.90 | 248.50 | 239.39 | 34,606 |
| 2025-05-13 | 248.00 | 249.10 | 247.50 | 247.95 | 238.86 | 40,072 |
| 2025-05-12 | 247.35 | 249.10 | 246.70 | 248.15 | 239.05 | 388,832 |
| 2025-05-09 | 246.10 | 247.70 | 244.30 | 245.58 | 236.58 | 116,871 |
| 2025-05-08 | 243.75 | 245.80 | 242.60 | 244.98 | 236.00 | 37,369 |
| 2025-05-07 | 239.60 | 245.00 | 239.60 | 242.50 | 233.61 | 36,815 |
| 2025-05-06 | 244.00 | 244.10 | 239.10 | 241.41 | 232.56 | 76,624 |
| 2025-05-02 | 236.75 | 243.40 | 235.90 | 243.40 | 234.48 | 153,134 |
| 2025-05-01 | 231.50 | 235.00 | 227.00 | 230.30 | 221.86 | 12,840 |
| 2025-04-30 | 229.80 | 231.10 | 227.80 | 229.10 | 220.70 | 631,754 |
| 2025-04-29 | 225.85 | 229.90 | 224.90 | 226.83 | 218.52 | 1,805,106 |
| 2025-04-28 | 222.85 | 224.80 | 222.10 | 223.69 | 215.49 | 35,631 |
| 2025-04-25 | 220.10 | 222.10 | 218.60 | 221.60 | 213.48 | 128,933 |
| 2025-04-24 | 221.15 | 222.00 | 218.00 | 218.78 | 210.76 | 21,985 |
| 2025-04-23 | 217.45 | 222.50 | 213.00 | 221.40 | 213.29 | 100,272 |
| 2025-04-22 | 214.50 | 214.90 | 212.50 | 214.10 | 206.25 | 619,605 |
| 2025-04-16 | 212.60 | 215.20 | 211.70 | 215.20 | 207.31 | 31,780 |
| 2025-04-15 | 208.75 | 215.60 | 208.60 | 213.67 | 205.84 | 60,996 |
| 2025-04-14 | 207.50 | 208.60 | 205.90 | 207.78 | 200.16 | 63,657 |
| 2025-04-11 | 200.55 | 204.10 | 197.85 | 203.00 | 195.56 | 101,847 |
| 2025-04-10 | 217.80 | 218.20 | 199.40 | 204.25 | 196.77 | 195,002 |
| 2025-04-09 | 197.03 | 200.30 | 192.25 | 198.91 | 191.63 | 177,414 |
| 2025-04-08 | 198.30 | 204.20 | 195.10 | 203.70 | 196.24 | 121,131 |
| 2025-04-07 | 177.55 | 198.40 | 177.25 | 193.60 | 186.51 | 92,465 |
| 2025-04-04 | 213.60 | 214.50 | 192.70 | 194.10 | 186.99 | 183,448 |
| 2025-04-03 | 221.45 | 225.80 | 219.55 | 221.06 | 212.96 | 395,173 |
| 2025-04-02 | 227.40 | 228.00 | 225.30 | 227.40 | 219.07 | 402,727 |
| 2025-04-01 | 227.35 | 229.05 | 226.30 | 227.49 | 219.15 | 46,818 |
| 2025-03-31 | 229.75 | 230.10 | 224.70 | 225.08 | 216.83 | 135,837 |
| 2025-03-28 | 236.15 | 237.40 | 231.60 | 232.00 | 223.50 | 26,790 |
| 2025-03-27 | 238.45 | 240.40 | 236.50 | 237.50 | 228.80 | 614,037 |
| 2025-03-26 | 239.40 | 241.40 | 238.90 | 240.40 | 231.59 | 57,610 |
| 2025-03-25 | 233.75 | 239.00 | 233.50 | 238.47 | 229.73 | 599,912 |
| 2025-03-24 | 232.20 | 233.90 | 230.20 | 231.60 | 223.11 | 22,802 |
| 2025-03-21 | 229.45 | 231.10 | 228.40 | 229.97 | 221.55 | 89,898 |
| 2025-03-20 | 243.25 | 243.40 | 239.70 | 243.40 | 229.33 | 38,911 |
| 2025-03-19 | 242.30 | 244.90 | 238.10 | 244.20 | 230.08 | 761,878 |
| 2025-03-18 | 241.50 | 244.10 | 241.20 | 242.60 | 228.57 | 38,232 |
| 2025-03-17 | 238.90 | 240.80 | 237.60 | 240.40 | 226.50 | 41,521 |
| 2025-03-14 | 235.85 | 239.90 | 235.70 | 238.80 | 224.99 | 822,384 |
| 2025-03-13 | 236.55 | 238.50 | 235.30 | 235.50 | 221.88 | 63,047 |
| 2025-03-12 | 235.70 | 237.30 | 234.50 | 236.80 | 223.11 | 12,400 |
| 2025-03-11 | 234.80 | 235.35 | 230.30 | 233.60 | 220.09 | 44,976 |
| 2025-03-10 | 240.75 | 240.90 | 234.00 | 235.10 | 221.51 | 27,958 |
| 2025-03-07 | 243.10 | 243.20 | 240.10 | 240.70 | 226.78 | 44,302 |
| 2025-03-06 | 243.75 | 245.45 | 241.80 | 243.10 | 229.04 | 33,325 |
| 2025-03-05 | 239.05 | 243.90 | 235.20 | 242.65 | 228.62 | 39,653 |
| 2025-03-04 | 240.75 | 241.20 | 234.10 | 235.89 | 222.25 | 45,605 |
| 2025-03-03 | 241.75 | 243.45 | 239.60 | 242.00 | 228.01 | 63,700 |
| 2025-02-28 | 243.25 | 243.90 | 240.00 | 241.01 | 227.07 | 45,125 |
| 2025-02-27 | 243.20 | 244.30 | 242.10 | 243.52 | 229.44 | 78,284 |
| 2025-02-26 | 238.80 | 244.50 | 238.20 | 239.53 | 225.68 | 124,056 |
| 2025-02-25 | 234.00 | 238.90 | 234.00 | 237.05 | 223.34 | 990,310 |
| 2025-02-24 | 236.35 | 236.70 | 234.10 | 234.57 | 221.01 | 130,615 |
| 2025-02-21 | 235.55 | 237.30 | 234.50 | 235.89 | 222.25 | 19,586 |
| 2025-02-20 | 237.05 | 238.80 | 235.90 | 235.90 | 222.26 | 91,837 |
| 2025-02-19 | 237.45 | 242.10 | 235.70 | 237.30 | 223.58 | 32,818 |
| 2025-02-18 | 233.10 | 237.30 | 233.10 | 235.58 | 221.96 | 40,625 |
| 2025-02-17 | 231.30 | 233.70 | 231.30 | 232.00 | 218.59 | 28,026 |
| 2025-02-14 | 231.10 | 231.90 | 229.00 | 229.80 | 216.51 | 2,064,479 |
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.