TipRanks
Go Ultimate55% OFF

Danske Bank (DSN) Historical Prices

DE:DSN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202646.7946.7946.2346.3646.36-3.07%470.19
Oct 29, 202647.4447.9847.4447.8347.83+1.04%1490.59
Oct 28, 202647.0147.3846.9047.3447.34+1.57%370.15
Oct 27, 202645.9846.7945.9846.6146.61+2.24%360.14
Oct 26, 202645.9146.1445.5945.5945.59+0.64%320.13
Oct 23, 202645.9245.9245.3045.3045.30-0.59%1420.57
Oct 22, 202646.3846.3845.5745.5745.57-0.13%430.17
Oct 21, 202646.3746.5945.6345.6345.63-1.87%500.19
Oct 20, 202646.7646.7646.5046.5046.50-0.83%480.18
Oct 19, 202647.5447.5446.7746.8946.89-1.59%650.23
Oct 16, 202647.6147.6547.6147.6547.65+1.25%470.17
Oct 15, 202646.6847.1646.6847.0647.06-0.82%2490.90
Oct 14, 202647.7347.7347.3547.4547.45-1.52%2650.97
Oct 13, 202648.2248.4148.1848.1848.18+0.56%710.25
Oct 12, 202647.6947.9147.6947.9147.91+1.72%2170.77
Oct 09, 202647.7147.7147.1047.1047.10-0.72%1080.39
Oct 08, 202647.4447.4547.0147.4447.44-0.23%4451.61
Oct 07, 202649.1049.1047.5547.5547.55-3.45%3561.31
Oct 06, 202649.4449.5349.2549.2549.25+1.38%1610.58
Oct 05, 202649.2249.2248.5348.5848.58-1.34%790.28
Oct 02, 202648.6649.2448.3449.2449.24+1.69%360.13
Oct 01, 202649.3749.3748.4248.4248.42-3.24%3421.24
Sep 30, 202651.0651.0650.0450.0450.04-1.81%540.20
Sep 29, 202651.1451.1650.9250.9650.96-2.00%2971.10
Sep 28, 202650.8052.0050.8052.0052.00+2.97%3911.48
Sep 25, 202650.5250.8050.5050.5050.50+0.96%2370.91
Sep 24, 202649.6250.0249.6250.0250.02+1.01%3581.35
Sep 23, 202650.3450.3449.5249.5249.52-1.47%4821.87
Sep 22, 202650.6850.8450.2050.2650.26-0.12%4361.74
Sep 21, 202650.3650.5450.2450.3250.32+0.60%610.24
Sep 18, 202650.2650.4650.0250.0250.02-0.40%3051.19
Sep 17, 202649.9150.3449.8550.2250.22+0.82%860.34
Sep 16, 202650.2850.2849.7549.8149.81-0.18%1260.50
Sep 15, 202650.0450.3449.9049.9049.90-0.56%430.17
Sep 14, 202650.7650.9850.1850.1850.18-1.34%8983.76
Sep 11, 202650.6850.8650.6050.8650.86+1.36%2391.01
Sep 10, 202650.1650.2850.1250.1850.18+0.36%2391.03
Sep 09, 202649.9450.0049.4950.0050.00-0.56%3381.49
Sep 08, 202650.0450.3449.7250.2850.28+0.28%1,6708.34
Sep 07, 202650.2650.2650.0050.1450.14-0.12%470.23
Sep 04, 202650.2050.2050.2050.2050.20+1.41%10.00
Sep 03, 202649.8250.1449.5049.5049.50-0.64%4412.24
Sep 02, 202650.0450.0449.6549.8249.82+0.00%1,2577.10
Sep 01, 202649.8249.8249.8249.8249.82+0.24%500.28
Aug 31, 202649.9449.9449.7049.7049.70+0.32%210.12
Aug 28, 202649.8249.8249.5449.5449.54-0.02%4052.36
Aug 27, 202650.0250.0249.5549.5549.55-0.48%40.02
Aug 26, 202650.1450.1449.7949.7949.79-0.06%3281.72
Aug 25, 202649.8649.9749.8149.8249.82+0.42%480.25
Aug 24, 202649.0749.6148.7149.6149.61+0.43%1810.96