Danske Bank A/S (DANSKE.CO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 375.70 | 377.10 | 369.90 | 374.80 | -0.66% | 746,425 |
| 2026-08-06 | 374.60 | 379.50 | 373.80 | 377.30 | +0.19% | 552,900 |
| 2026-08-05 | 377.40 | 377.40 | 371.50 | 376.60 | -0.34% | 715,407 |
| 2026-08-04 | 375.00 | 378.20 | 374.20 | 377.90 | +0.72% | 628,421 |
| 2026-08-03 | 373.50 | 375.70 | 372.00 | 375.20 | +0.54% | 640,016 |
| 2026-07-31 | 373.20 | 375.20 | 370.60 | 373.20 | +0.51% | 718,389 |
| 2026-07-30 | 362.70 | 371.30 | 362.10 | 371.30 | +2.37% | 664,793 |
| 2026-07-29 | 362.90 | 365.70 | 361.80 | 362.70 | +0.08% | 736,895 |
| 2026-07-28 | 364.20 | 365.40 | 361.50 | 362.40 | -0.71% | 415,253 |
| 2026-07-27 | 360.90 | 365.00 | 357.50 | 365.00 | +2.38% | 861,369 |
| 2026-07-24 | 357.30 | 359.40 | 353.70 | 356.50 | -0.53% | 900,677 |
| 2026-07-23 | 365.60 | 365.60 | 356.60 | 358.40 | -1.78% | 945,792 |
| 2026-07-22 | 366.00 | 366.50 | 361.80 | 364.90 | +0.08% | 883,901 |
| 2026-07-21 | 363.00 | 365.70 | 361.80 | 364.60 | +0.44% | 669,671 |
| 2026-07-20 | 366.50 | 367.10 | 361.10 | 363.00 | -1.25% | 970,797 |
| 2026-07-17 | 360.10 | 367.70 | 355.00 | 367.60 | -0.65% | 2,034,707 |
| 2026-07-16 | 373.00 | 373.70 | 367.40 | 370.00 | -0.32% | 2,336,707 |
| 2026-07-15 | 375.00 | 375.00 | 369.30 | 371.20 | -1.01% | 901,473 |
| 2026-07-14 | 365.70 | 375.00 | 364.20 | 375.00 | +2.54% | 1,079,736 |
| 2026-07-13 | 367.80 | 369.00 | 365.00 | 365.70 | -0.49% | 898,802 |
| 2026-07-10 | 369.60 | 369.60 | 364.20 | 367.50 | -0.57% | 1,164,775 |
| 2026-07-09 | 362.90 | 369.60 | 362.70 | 369.60 | +2.44% | 1,097,175 |
| 2026-07-08 | 365.50 | 365.50 | 358.70 | 360.80 | -1.74% | 894,861 |
| 2026-07-07 | 367.20 | 368.90 | 366.00 | 367.20 | +0.00% | 715,327 |
| 2026-07-06 | 363.40 | 367.20 | 362.50 | 367.20 | +1.32% | 741,265 |
| 2026-07-03 | 359.00 | 362.40 | 357.50 | 362.40 | +0.92% | 386,250 |
| 2026-07-02 | 351.20 | 359.10 | 349.90 | 359.10 | +2.25% | 782,250 |
| 2026-07-01 | 348.90 | 352.30 | 346.90 | 351.20 | +0.29% | 691,149 |
| 2026-06-30 | 347.50 | 350.60 | 345.50 | 350.20 | +1.21% | 981,460 |
| 2026-06-29 | 345.70 | 348.00 | 343.90 | 346.00 | +0.38% | 654,544 |
| 2026-06-26 | 346.60 | 349.20 | 344.70 | 344.70 | -0.58% | 1,469,013 |
| 2026-06-25 | 345.30 | 348.10 | 342.80 | 346.70 | +0.12% | 754,050 |
| 2026-06-24 | 349.80 | 349.80 | 344.10 | 346.30 | -1.25% | 1,182,036 |
| 2026-06-23 | 353.20 | 353.40 | 349.20 | 350.70 | -1.41% | 549,737 |
| 2026-06-22 | 352.20 | 355.70 | 350.90 | 355.70 | +0.99% | 680,623 |
| 2026-06-19 | 347.20 | 352.20 | 346.10 | 352.20 | +1.44% | 2,471,640 |
| 2026-06-18 | 350.00 | 351.80 | 346.10 | 347.20 | -0.23% | 929,576 |
| 2026-06-17 | 345.40 | 348.60 | 341.40 | 348.00 | +0.99% | 781,675 |
| 2026-06-16 | 343.10 | 345.40 | 342.50 | 344.60 | +1.09% | 945,905 |
| 2026-06-15 | 341.10 | 345.00 | 340.10 | 340.90 | +0.44% | 774,027 |
| 2026-06-12 | 333.50 | 339.70 | 333.00 | 339.40 | +2.85% | 955,406 |
| 2026-06-11 | 329.00 | 332.80 | 328.40 | 330.00 | +0.30% | 619,762 |
| 2026-06-10 | 328.80 | 329.40 | 324.10 | 329.00 | -0.12% | 775,564 |
| 2026-06-09 | 332.90 | 333.40 | 329.00 | 329.40 | -0.03% | 580,033 |
| 2026-06-08 | 329.40 | 331.90 | 326.10 | 329.50 | -0.18% | 798,062 |
| 2026-06-04 | 331.00 | 331.40 | 326.60 | 330.10 | +0.64% | 1,061,977 |
| 2026-06-03 | 330.60 | 330.70 | 327.50 | 328.00 | -1.00% | 931,280 |
| 2026-06-02 | 334.20 | 334.50 | 327.30 | 331.30 | -0.15% | 645,032 |
| 2026-06-01 | 337.20 | 337.50 | 330.20 | 331.80 | -1.66% | 709,887 |
| 2026-05-29 | 333.00 | 337.40 | 331.40 | 337.40 | +2.09% | 3,338,316 |
| 2026-05-28 | 331.70 | 333.90 | 329.20 | 330.50 | -1.28% | 862,952 |
| 2026-05-27 | 333.00 | 334.80 | 331.40 | 334.80 | +0.09% | 1,018,050 |
| 2026-05-26 | 335.00 | 336.30 | 333.20 | 334.50 | +0.60% | 1,232,277 |
| 2026-05-22 | 334.40 | 334.90 | 331.60 | 332.50 | -0.12% | 1,227,187 |
| 2026-05-21 | 331.00 | 334.80 | 330.00 | 332.90 | +0.79% | 1,302,235 |
| 2026-05-20 | 326.00 | 330.50 | 325.20 | 330.30 | +0.82% | 1,122,681 |
| 2026-05-19 | 324.00 | 328.00 | 324.00 | 327.60 | +1.24% | 1,226,721 |
| 2026-05-18 | 321.70 | 324.80 | 321.40 | 323.60 | +0.31% | 1,297,485 |
| 2026-05-13 | 323.70 | 324.00 | 318.30 | 322.60 | +0.59% | 871,669 |
| 2026-05-12 | 321.00 | 322.00 | 319.00 | 320.70 | -0.31% | 1,353,472 |
| 2026-05-11 | 322.20 | 326.30 | 321.70 | 321.70 | -0.12% | 1,170,959 |
| 2026-05-08 | 321.80 | 323.00 | 318.40 | 322.10 | -0.56% | 1,012,454 |
| 2026-05-07 | 328.80 | 330.30 | 323.90 | 323.90 | -0.80% | 1,127,161 |
| 2026-05-06 | 322.00 | 328.80 | 320.50 | 326.50 | +2.29% | 1,316,534 |
| 2026-05-05 | 320.00 | 321.70 | 318.30 | 319.20 | +0.54% | 1,126,105 |
| 2026-05-04 | 322.90 | 324.00 | 315.80 | 317.50 | -1.46% | 863,792 |
| 2026-05-01 | 323.20 | 325.00 | 321.10 | 322.20 | -1.56% | 650,410 |
| 2026-04-30 | 327.00 | 329.80 | 321.60 | 327.30 | -0.64% | 1,724,873 |
| 2026-04-29 | 327.90 | 331.80 | 325.70 | 329.40 | +1.35% | 1,297,310 |
| 2026-04-28 | 323.10 | 325.70 | 321.50 | 325.00 | +0.87% | 786,307 |
| 2026-04-27 | 320.20 | 323.80 | 319.60 | 322.20 | +0.53% | 628,731 |
| 2026-04-24 | 320.40 | 323.00 | 319.10 | 320.50 | -0.74% | 847,654 |
| 2026-04-23 | 325.20 | 325.40 | 320.70 | 322.90 | -0.89% | 1,058,307 |
| 2026-04-22 | 332.30 | 332.60 | 325.80 | 325.80 | -1.12% | 1,210,748 |
| 2026-04-21 | 332.10 | 332.40 | 328.90 | 329.50 | -0.63% | 848,423 |
| 2026-04-20 | 330.90 | 332.90 | 329.70 | 331.60 | -0.66% | 847,070 |
| 2026-04-17 | 330.00 | 336.40 | 329.50 | 333.80 | +0.88% | 1,022,435 |
| 2026-04-16 | 335.70 | 336.20 | 329.30 | 330.90 | -0.57% | 884,591 |
| 2026-04-15 | 335.90 | 335.90 | 332.30 | 332.80 | -0.95% | 966,690 |
| 2026-04-14 | 333.00 | 336.00 | 330.70 | 336.00 | +2.38% | 1,790,601 |
| 2026-04-13 | 326.00 | 328.20 | 324.50 | 328.20 | +0.31% | 1,348,019 |
| 2026-04-10 | 325.00 | 328.80 | 322.90 | 327.20 | +1.33% | 1,159,692 |
| 2026-04-09 | 321.20 | 324.50 | 319.30 | 322.90 | +1.70% | 1,478,965 |
| 2026-04-08 | 324.60 | 324.80 | 317.50 | 317.50 | +2.06% | 2,207,053 |
| 2026-04-07 | 319.00 | 322.40 | 310.70 | 311.10 | -2.48% | 1,766,370 |
| 2026-04-01 | 322.00 | 322.80 | 315.60 | 319.00 | +2.15% | 1,550,353 |
| 2026-03-31 | 304.90 | 315.80 | 304.50 | 312.30 | +2.39% | 1,466,121 |
| 2026-03-30 | 299.50 | 306.80 | 297.60 | 305.00 | +1.23% | 1,527,756 |
| 2026-03-27 | 301.10 | 303.10 | 294.00 | 301.30 | -5.28% | 2,034,878 |
| 2026-03-26 | 319.00 | 319.60 | 315.30 | 318.10 | +0.03% | 1,249,241 |
| 2026-03-25 | 320.00 | 322.10 | 317.30 | 318.00 | +0.95% | 1,019,750 |
| 2026-03-24 | 316.30 | 317.90 | 310.80 | 315.00 | -0.41% | 852,514 |
| 2026-03-23 | 304.20 | 320.50 | 301.70 | 316.30 | +1.44% | 1,684,284 |
| 2026-03-20 | 320.70 | 323.40 | 310.90 | 311.80 | -1.95% | 2,202,047 |
| 2026-03-19 | 325.60 | 326.30 | 316.00 | 318.00 | -3.20% | 1,048,133 |
| 2026-03-18 | 326.30 | 328.80 | 323.00 | 328.50 | +1.51% | 1,167,156 |
| 2026-03-17 | 321.40 | 324.50 | 317.90 | 323.60 | +0.50% | 717,921 |
| 2026-03-16 | 315.90 | 322.00 | 314.80 | 322.00 | +1.71% | 836,202 |
| 2026-03-13 | 314.60 | 320.00 | 313.50 | 316.60 | -0.16% | 581,450 |
| 2026-03-12 | 323.20 | 323.60 | 314.50 | 317.10 | -1.89% | 745,113 |
| 2026-03-11 | 323.60 | 324.70 | 320.90 | 323.20 | -0.71% | 777,857 |
| 2026-03-10 | 320.90 | 327.00 | 320.40 | 325.50 | +2.49% | 914,553 |
| 2026-03-09 | 310.30 | 317.60 | 308.20 | 317.60 | +0.25% | 1,066,784 |
| 2026-03-06 | 324.00 | 324.20 | 313.10 | 316.80 | -2.28% | 1,016,746 |
| 2026-03-05 | 327.10 | 329.60 | 322.50 | 324.20 | -0.83% | 1,035,752 |
| 2026-03-04 | 316.90 | 326.90 | 314.70 | 326.90 | +3.16% | 1,059,771 |
| 2026-03-03 | 320.30 | 320.60 | 311.00 | 316.90 | -2.07% | 1,464,443 |
| 2026-03-02 | 322.80 | 325.80 | 318.40 | 323.60 | -1.97% | 1,339,782 |
| 2026-02-27 | 332.10 | 334.80 | 326.40 | 330.10 | -0.72% | 2,140,320 |
| 2026-02-26 | 335.60 | 336.80 | 330.30 | 332.50 | -0.78% | 862,796 |
| 2026-02-25 | 333.80 | 336.80 | 333.10 | 335.10 | +0.60% | 741,061 |
| 2026-02-24 | 341.40 | 341.40 | 330.80 | 333.10 | -2.49% | 1,158,670 |
| 2026-02-23 | 345.00 | 346.40 | 340.10 | 341.60 | -0.73% | 1,053,803 |
| 2026-02-20 | 338.80 | 347.50 | 338.30 | 344.10 | +2.41% | 3,379,654 |
| 2026-02-19 | 340.90 | 342.20 | 335.30 | 336.00 | -1.21% | 790,380 |
| 2026-02-18 | 340.70 | 341.10 | 337.00 | 340.10 | +0.83% | 893,593 |
| 2026-02-17 | 333.00 | 337.30 | 333.00 | 337.30 | +0.90% | 682,227 |
| 2026-02-16 | 327.00 | 335.40 | 327.00 | 334.30 | +2.58% | 731,093 |
| 2026-02-13 | 336.50 | 337.00 | 323.20 | 325.90 | -3.52% | 1,064,388 |
| 2026-02-12 | 340.00 | 343.70 | 336.70 | 337.80 | -0.44% | 1,627,064 |
| 2026-02-11 | 342.80 | 344.50 | 337.30 | 339.30 | -1.19% | 796,902 |
| 2026-02-10 | 343.20 | 346.70 | 341.70 | 343.40 | +0.18% | 1,052,790 |
| 2026-02-09 | 341.00 | 344.60 | 338.70 | 342.80 | +0.73% | 853,584 |
| 2026-02-06 | 339.80 | 340.30 | 333.50 | 340.30 | +2.93% | 1,740,450 |
| 2026-02-05 | 343.10 | 347.20 | 330.60 | 330.60 | -0.51% | 2,056,345 |
| 2026-02-04 | 331.10 | 335.90 | 330.90 | 332.30 | +0.36% | 1,279,975 |
| 2026-02-03 | 331.00 | 332.20 | 328.90 | 331.10 | +0.82% | 702,549 |
| 2026-02-02 | 320.00 | 329.00 | 318.40 | 328.40 | +2.15% | 892,160 |
| 2026-01-30 | 319.60 | 323.50 | 318.90 | 321.50 | +1.01% | 867,671 |
| 2026-01-29 | 321.10 | 323.30 | 318.00 | 318.30 | -0.62% | 1,006,986 |
| 2026-01-28 | 327.00 | 327.40 | 319.60 | 320.30 | -1.63% | 754,626 |
| 2026-01-27 | 323.70 | 326.90 | 321.90 | 325.60 | +1.18% | 778,102 |
| 2026-01-26 | 319.80 | 323.00 | 319.70 | 321.80 | +0.78% | 594,624 |
| 2026-01-23 | 322.50 | 323.00 | 318.70 | 319.30 | -1.05% | 987,231 |
| 2026-01-22 | 320.00 | 324.00 | 319.60 | 322.70 | +2.77% | 1,049,549 |
| 2026-01-21 | 307.80 | 314.00 | 306.20 | 314.00 | +0.22% | 1,282,483 |
| 2026-01-20 | 315.30 | 316.20 | 307.70 | 313.30 | -1.32% | 1,115,890 |
| 2026-01-19 | 318.30 | 319.00 | 314.50 | 317.50 | -1.76% | 917,096 |
| 2026-01-16 | 325.70 | 326.00 | 320.90 | 323.20 | -0.09% | 1,028,153 |
| 2026-01-15 | 324.40 | 325.70 | 322.10 | 323.50 | -0.25% | 902,949 |
| 2026-01-14 | 323.00 | 326.00 | 318.00 | 324.30 | +1.53% | 1,696,439 |
| 2026-01-13 | 316.80 | 320.30 | 316.10 | 319.40 | +1.53% | 888,932 |
| 2026-01-12 | 312.80 | 314.60 | 308.90 | 314.60 | +0.29% | 1,618,913 |
| 2026-01-09 | 316.00 | 316.50 | 312.50 | 313.70 | -0.25% | 872,168 |
| 2026-01-08 | 312.80 | 314.50 | 311.40 | 314.50 | +0.16% | 909,511 |
| 2026-01-07 | 319.30 | 319.60 | 311.60 | 314.00 | -1.66% | 1,260,109 |
| 2026-01-06 | 324.60 | 324.60 | 316.60 | 319.30 | -1.15% | 998,129 |
| 2026-01-05 | 323.20 | 324.90 | 321.40 | 323.00 | +1.10% | 946,073 |
| 2026-01-02 | 318.50 | 321.40 | 316.80 | 319.50 | +0.28% | 759,248 |
| 2025-12-30 | 315.60 | 318.80 | 315.10 | 318.60 | +0.89% | 1,041,188 |
| 2025-12-29 | 315.80 | 316.80 | 314.60 | 315.80 | +0.00% | 801,700 |
| 2025-12-23 | 313.90 | 316.10 | 313.30 | 315.80 | +0.61% | 684,906 |
| 2025-12-22 | 312.40 | 315.10 | 312.20 | 313.90 | +0.13% | 877,522 |
| 2025-12-19 | 309.20 | 313.50 | 309.00 | 313.50 | +1.42% | 2,909,662 |
| 2025-12-18 | 306.70 | 309.50 | 306.10 | 309.10 | -0.03% | 806,101 |
| 2025-12-17 | 309.00 | 310.60 | 307.60 | 309.20 | +0.42% | 970,926 |
| 2025-12-16 | 305.40 | 311.00 | 304.70 | 307.90 | +0.52% | 921,966 |
| 2025-12-15 | 306.10 | 308.30 | 305.70 | 306.30 | +0.26% | 1,278,083 |
| 2025-12-12 | 315.30 | 315.90 | 304.10 | 305.50 | -1.86% | 984,306 |
| 2025-12-11 | 307.10 | 311.30 | 305.80 | 311.30 | +1.57% | 914,154 |
| 2025-12-10 | 302.20 | 307.00 | 301.50 | 306.50 | +1.56% | 871,114 |
| 2025-12-09 | 304.00 | 306.70 | 301.50 | 301.80 | -0.46% | 999,918 |
| 2025-12-08 | 301.90 | 304.00 | 301.20 | 303.20 | +0.26% | 502,366 |
| 2025-12-05 | 303.00 | 306.50 | 302.40 | 302.40 | +0.50% | 857,181 |
| 2025-12-04 | 301.90 | 301.90 | 295.90 | 300.90 | +0.37% | 656,722 |
| 2025-12-03 | 301.60 | 303.00 | 299.80 | 299.80 | -0.89% | 822,111 |
| 2025-12-02 | 298.40 | 302.50 | 297.50 | 302.50 | +1.75% | 1,049,260 |
| 2025-12-01 | 296.70 | 299.60 | 292.50 | 297.30 | +0.44% | 1,238,966 |
| 2025-11-28 | 295.80 | 296.80 | 294.80 | 296.00 | -0.30% | 1,084,579 |
| 2025-11-27 | 295.50 | 297.80 | 294.40 | 296.90 | +0.47% | 493,000 |
| 2025-11-26 | 292.50 | 296.90 | 292.50 | 295.50 | +1.03% | 930,809 |
| 2025-11-25 | 288.80 | 293.70 | 288.80 | 292.50 | +1.32% | 1,013,167 |
| 2025-11-24 | 289.30 | 293.60 | 288.30 | 288.70 | +1.01% | 1,944,654 |
| 2025-11-21 | 284.80 | 287.00 | 282.90 | 285.80 | -0.87% | 924,024 |
| 2025-11-20 | 289.00 | 289.90 | 286.80 | 288.30 | +0.98% | 835,628 |
| 2025-11-19 | 285.10 | 286.40 | 283.20 | 285.50 | +0.21% | 1,069,306 |
| 2025-11-18 | 290.00 | 290.70 | 284.50 | 284.90 | -2.73% | 886,937 |
| 2025-11-17 | 295.10 | 296.00 | 292.70 | 292.90 | -0.68% | 645,858 |
| 2025-11-14 | 298.00 | 298.60 | 293.80 | 294.90 | -2.09% | 593,677 |
| 2025-11-13 | 302.80 | 303.40 | 300.00 | 301.20 | -0.56% | 531,899 |
| 2025-11-12 | 298.30 | 302.90 | 298.00 | 302.90 | +1.95% | 1,165,665 |
| 2025-11-11 | 293.10 | 298.40 | 293.10 | 297.10 | +1.50% | 749,530 |
| 2025-11-10 | 294.90 | 294.90 | 292.20 | 292.70 | +0.58% | 982,211 |
| 2025-11-07 | 292.90 | 294.80 | 290.70 | 291.00 | -0.61% | 698,892 |
| 2025-11-06 | 292.50 | 296.00 | 291.90 | 292.80 | +0.76% | 1,102,113 |
| 2025-11-05 | 289.20 | 291.90 | 288.80 | 290.60 | +0.45% | 661,436 |
| 2025-11-04 | 289.50 | 291.60 | 286.40 | 289.30 | -0.34% | 1,015,070 |
| 2025-11-03 | 293.50 | 293.70 | 288.10 | 290.30 | +0.35% | 935,101 |
| 2025-10-31 | 284.00 | 290.70 | 283.30 | 289.30 | +3.06% | 2,122,518 |
| 2025-10-30 | 279.40 | 280.90 | 278.60 | 280.70 | +0.32% | 837,030 |
| 2025-10-29 | 277.90 | 280.60 | 276.90 | 279.80 | +0.76% | 616,668 |
| 2025-10-28 | 274.70 | 278.00 | 274.40 | 277.70 | +0.91% | 752,640 |
| 2025-10-27 | 272.80 | 275.60 | 272.10 | 275.20 | +1.10% | 1,205,405 |
| 2025-10-24 | 274.30 | 274.30 | 270.60 | 272.20 | -0.73% | 573,573 |
| 2025-10-23 | 273.90 | 274.50 | 271.50 | 274.20 | +0.51% | 531,840 |
| 2025-10-22 | 273.90 | 275.40 | 271.80 | 272.80 | -0.40% | 801,966 |
| 2025-10-21 | 273.40 | 275.00 | 272.30 | 273.90 | +0.48% | 645,204 |
| 2025-10-20 | 275.90 | 277.50 | 272.30 | 272.60 | +0.00% | 819,695 |
| 2025-10-17 | 268.60 | 274.90 | 267.60 | 272.60 | -0.22% | 1,177,951 |
| 2025-10-16 | 272.30 | 275.80 | 272.00 | 273.20 | +0.37% | 609,777 |
| 2025-10-15 | 273.00 | 276.60 | 271.90 | 272.20 | -0.04% | 728,894 |
| 2025-10-14 | 271.00 | 272.30 | 268.70 | 272.30 | +0.18% | 738,310 |
| 2025-10-13 | 273.00 | 274.40 | 271.20 | 271.80 | -1.63% | 558,320 |
| 2025-10-10 | 272.90 | 277.50 | 272.90 | 276.30 | +2.22% | 1,064,904 |
| 2025-10-09 | 271.40 | 273.20 | 269.50 | 270.30 | -0.41% | 564,675 |
| 2025-10-08 | 268.60 | 272.70 | 268.60 | 271.40 | +1.31% | 833,165 |
| 2025-10-07 | 270.40 | 271.30 | 267.90 | 267.90 | -1.03% | 537,702 |
| 2025-10-06 | 269.20 | 272.40 | 267.70 | 270.70 | +0.30% | 890,899 |
| 2025-10-03 | 267.50 | 271.50 | 267.40 | 269.90 | +1.70% | 640,591 |
| 2025-10-02 | 275.00 | 275.20 | 264.50 | 265.40 | -3.28% | 1,070,566 |
| 2025-10-01 | 270.90 | 274.50 | 270.70 | 274.40 | +1.29% | 1,011,772 |
| 2025-09-30 | 271.90 | 272.70 | 270.00 | 270.90 | -0.81% | 895,350 |
| 2025-09-29 | 274.70 | 274.90 | 272.20 | 273.10 | -0.84% | 587,241 |
| 2025-09-26 | 270.00 | 275.40 | 269.80 | 275.40 | +1.92% | 819,398 |
| 2025-09-25 | 269.80 | 270.70 | 267.50 | 270.20 | +0.07% | 656,306 |
| 2025-09-24 | 274.10 | 275.10 | 268.50 | 270.00 | -2.00% | 1,188,135 |
| 2025-09-23 | 271.90 | 276.30 | 270.30 | 275.50 | +2.84% | 1,012,786 |
| 2025-09-22 | 269.90 | 270.00 | 267.10 | 267.90 | -0.67% | 583,607 |
| 2025-09-19 | 268.40 | 270.50 | 266.50 | 269.70 | +1.24% | 1,153,056 |
| 2025-09-18 | 266.50 | 268.70 | 265.20 | 266.40 | +0.60% | 484,973 |
| 2025-09-17 | 264.60 | 266.40 | 263.10 | 264.80 | +0.15% | 605,002 |
| 2025-09-16 | 268.90 | 269.10 | 264.20 | 264.40 | -1.38% | 679,072 |
| 2025-09-15 | 265.20 | 268.30 | 265.00 | 268.10 | +1.36% | 642,020 |
| 2025-09-12 | 263.00 | 264.50 | 262.30 | 264.50 | +0.72% | 803,626 |
| 2025-09-11 | 263.70 | 264.80 | 261.70 | 262.60 | -0.49% | 581,816 |
| 2025-09-10 | 263.40 | 264.00 | 261.60 | 263.90 | +1.07% | 723,234 |
| 2025-09-09 | 260.90 | 262.00 | 259.30 | 261.10 | +0.38% | 1,612,937 |
| 2025-09-08 | 259.30 | 262.10 | 258.90 | 260.10 | +0.46% | 484,475 |
| 2025-09-05 | 262.70 | 263.10 | 258.70 | 258.90 | -1.41% | 674,426 |
| 2025-09-04 | 260.30 | 262.60 | 258.80 | 262.60 | +1.27% | 767,572 |
| 2025-09-03 | 259.00 | 260.40 | 257.40 | 259.30 | +0.00% | 935,468 |
| 2025-09-02 | 263.30 | 264.20 | 259.00 | 259.30 | -1.52% | 821,479 |
| 2025-09-01 | 261.90 | 264.30 | 261.70 | 263.30 | +0.38% | 655,874 |
| 2025-08-29 | 262.00 | 263.00 | 259.70 | 262.30 | -0.46% | 964,468 |
| 2025-08-28 | 265.10 | 266.30 | 261.30 | 263.50 | -0.11% | 872,289 |
| 2025-08-27 | 270.90 | 271.90 | 262.90 | 263.80 | -2.55% | 862,252 |
| 2025-08-26 | 271.80 | 271.80 | 267.40 | 270.70 | -1.42% | 2,074,964 |
| 2025-08-25 | 273.90 | 276.10 | 273.30 | 274.60 | -0.33% | 510,189 |
| 2025-08-22 | 275.00 | 276.00 | 273.70 | 275.50 | -0.07% | 595,513 |
| 2025-08-21 | 272.00 | 275.70 | 271.20 | 275.70 | +1.17% | 700,512 |
| 2025-08-20 | 271.00 | 272.90 | 269.70 | 272.50 | +0.11% | 513,295 |
| 2025-08-19 | 268.80 | 273.70 | 266.90 | 272.20 | +1.49% | 749,396 |
| 2025-08-18 | 272.50 | 272.50 | 267.10 | 268.20 | -1.58% | 616,719 |
| 2025-08-15 | 273.70 | 274.90 | 271.90 | 272.50 | -0.37% | 521,199 |
| 2025-08-14 | 272.90 | 274.60 | 271.50 | 273.50 | +0.70% | 512,392 |
| 2025-08-13 | 271.20 | 272.80 | 270.50 | 271.60 | +0.22% | 684,800 |
| 2025-08-12 | 267.10 | 271.00 | 266.80 | 271.00 | +1.65% | 1,175,693 |
| 2025-08-11 | 266.90 | 267.80 | 265.10 | 266.60 | +0.60% | 550,444 |
| 2025-08-08 | 263.50 | 266.30 | 263.10 | 265.00 | +0.57% | 571,790 |
| 2025-08-07 | 262.50 | 264.20 | 261.00 | 263.50 | +0.88% | 821,517 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+7.44%). Worst month: Mar (-5.26%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Danske Bank A/S's (DANSKE.CO) latest close?
374.80 on 2026-08-07, from the Closelook data lake's daily price record.
What is DANSKE.CO's 52-week high and low?
379.50 high and 257.40 low over the trailing 52 weeks, as of 2026-08-07.
What is Danske Bank A/S's strongest and weakest month historically?
Historically, DANSKE.CO's strongest calendar month has been Feb (average +7.44%) and its weakest Mar (average -5.26%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 545 daily bars in the Closelook data lake.