Advertisement
U.S. markets open in 8 hours 37 minutes
S&P Futures
5,906.50 +0.50 (+0.01%) Dow Futures
43,537.00 +19.00 (+0.04%) Nasdaq Futures
20,471.50 -12.00 (-0.06%) Russell 2000 Futures
2,293.50 +2.30 (+0.10%) Crude Oil
69.72 +0.50 (+0.72%) Gold
2,745.00 +15.00 (+0.55%)
Danske Bank A/S (DANSKE.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Follow
At close: 04:59PM CEST
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| 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 09, 2024 | 195.85 | 196.35 | 194.25 | 195.95 | 195.95 | 892,902 |
| Oct 08, 2024 | 194.40 | 197.50 | 193.90 | 196.70 | 196.70 | 1,503,062 |
| Oct 07, 2024 | 192.00 | 195.70 | 191.95 | 194.75 | 194.75 | 1,410,196 |
| Oct 04, 2024 | 194.30 | 194.85 | 190.05 | 190.75 | 190.75 | 2,349,392 |
| Oct 03, 2024 | 196.30 | 196.30 | 192.00 | 194.20 | 194.20 | 1,673,842 |
| Oct 02, 2024 | 196.15 | 198.05 | 195.55 | 197.80 | 197.80 | 1,265,174 |
| Oct 01, 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 09, 2024 | 207.40 | 208.50 | 206.50 | 206.60 | 206.60 | 699,246 |
| Sep 06, 2024 | 209.20 | 209.70 | 205.40 | 207.70 | 207.70 | 908,636 |
| Sep 05, 2024 | 210.00 | 212.30 | 209.50 | 209.70 | 209.70 | 925,497 |
| Sep 04, 2024 | 205.20 | 211.60 | 205.20 | 210.40 | 210.40 | 991,383 |
| Sep 03, 2024 | 211.00 | 211.50 | 207.60 | 208.40 | 208.40 | 874,598 |
| Sep 02, 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 09, 2024 | 198.65 | 199.40 | 196.90 | 198.15 | 198.15 | 593,867 |
| Aug 08, 2024 | 196.15 | 198.10 | 194.15 | 197.50 | 197.50 | 1,285,694 |
| Aug 07, 2024 | 196.25 | 198.00 | 195.00 | 197.45 | 197.45 | 1,697,554 |
| Aug 06, 2024 | 198.45 | 200.10 | 191.35 | 193.50 | 193.50 | 1,881,909 |
| Aug 05, 2024 | 194.60 | 195.55 | 190.00 | 194.55 | 194.55 | 2,372,785 |
| Aug 02, 2024 | 205.40 | 205.50 | 199.35 | 199.35 | 199.35 | 2,192,099 |
| Aug 01, 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 | 211.00 | 211.60 | 206.70 | 209.40 | 209.40 | 1,702,128 |
| Jul 22, 2024 | 7.5 Dividend | |||||
| 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 09, 2024 | 204.90 | 204.90 | 201.90 | 202.60 | 195.53 | 1,033,850 |
| Jul 08, 2024 | 205.10 | 205.80 | 204.30 | 204.90 | 197.75 | 630,951 |
| Jul 05, 2024 | 207.00 | 208.10 | 203.30 | 204.80 | 197.65 | 1,184,592 |
| Jul 04, 2024 | 204.90 | 208.70 | 204.90 | 207.20 | 199.97 | 952,198 |
| Jul 03, 2024 | 206.90 | 207.40 | 204.50 | 204.50 | 197.36 | 1,205,283 |
| Jul 02, 2024 | 208.60 | 208.60 | 204.20 | 206.40 | 199.20 | 1,480,798 |
| Jul 01, 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 07, 2024 | 209.20 | 211.50 | 208.30 | 210.70 | 203.35 | 1,354,887 |
| Jun 06, 2024 | 206.10 | 209.90 | 203.70 | 209.70 | 202.38 | 1,640,066 |
| Jun 04, 2024 | 211.50 | 212.20 | 204.60 | 205.90 | 198.71 | 2,180,338 |
| Jun 03, 2024 | 211.00 | 213.70 | 210.30 | 212.80 | 205.37 | 1,272,085 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.