Australia markets closed

Danske Bank A/S (DNKEY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
14.56+0.14 (+0.97%)
At close: 03:48PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202414.5114.5614.4514.5614.5642,200
18 Apr 202414.4514.6014.4214.4214.4211,200
17 Apr 202414.5014.5414.3514.5414.5418,900
16 Apr 202414.4014.4014.2514.3514.3514,900
15 Apr 202414.6914.7114.5414.7014.706,000
12 Apr 202414.5314.5814.4714.4714.475,300
11 Apr 202414.4314.6414.4314.6414.6421,400
10 Apr 202414.7514.8414.7114.8014.8011,900
09 Apr 202415.1215.1214.8814.9214.9210,900
08 Apr 202415.1615.2315.1215.1915.19129,200
05 Apr 202415.1315.2715.1315.2715.2712,300
04 Apr 202415.2215.2515.1015.1115.119,900
03 Apr 202415.1415.2315.0815.2315.2320,700
02 Apr 202414.9914.9914.8414.8814.88375,100
01 Apr 202415.1015.1114.8414.9814.9837,200
28 Mar 202415.1615.2814.9815.2615.267,600
27 Mar 202414.9515.0914.9515.0915.093,200
26 Mar 202415.0015.1614.9615.0915.0920,000
25 Mar 202415.0015.0014.9515.0015.0010,500
22 Mar 202414.9414.9414.7714.8914.895,700
22 Mar 20240.545 Dividend
21 Mar 202415.0015.1514.9715.1514.6013,700
20 Mar 202415.0415.3315.0015.2814.737,800
19 Mar 202415.1215.3515.1215.3514.807,900
18 Mar 202414.9815.1014.9815.0814.549,200
15 Mar 202415.0415.1215.0015.1214.5813,300
14 Mar 202415.0715.1315.0215.1014.5620,200
13 Mar 202415.1915.3015.1915.2914.748,400
12 Mar 202414.9514.9814.8714.9814.4439,200
11 Mar 202414.9414.9614.7814.9514.4118,800
08 Mar 202415.0915.1015.0315.1014.5610,000
07 Mar 202414.8914.8914.7714.8314.306,500
06 Mar 202414.8514.8614.7014.8214.297,500
05 Mar 202414.8714.8714.7214.7214.1920,800
04 Mar 202414.9815.1014.9715.0114.4717,400
01 Mar 202414.9114.9114.8014.8514.329,600
29 Feb 202414.5614.9514.5514.7114.1817,600
28 Feb 202414.3014.3614.2914.3113.806,500
27 Feb 202414.1814.1914.1014.1813.6713,900
26 Feb 202414.3314.3314.0914.1813.678,700
23 Feb 202414.0514.1114.0314.1013.5915,100
22 Feb 202413.9214.0513.9014.0013.509,500
21 Feb 202413.9614.0213.9213.9713.4714,200
20 Feb 202413.9314.0213.9314.0013.508,100
16 Feb 202414.0514.0513.8814.0513.5428,500
15 Feb 202414.0714.1314.0614.1313.626,700
14 Feb 202414.0814.0813.9814.0013.5023,600
13 Feb 202414.0914.2214.0114.2013.6915,400
12 Feb 202414.1714.1814.0614.1713.6636,800
09 Feb 202413.9914.0813.9814.0713.565,600
08 Feb 202413.8913.9013.7613.8213.326,300
07 Feb 202413.9314.0013.8814.0013.503,400
06 Feb 202414.1614.1713.9614.1313.629,700
05 Feb 202414.2714.4214.2714.3713.8511,800
02 Feb 202414.4314.5414.3814.5214.0010,200
01 Feb 202413.5913.5913.3713.5613.0710,400
31 Jan 202413.5613.6013.5013.5713.084,400
30 Jan 202413.6213.6413.6113.6413.153,200
29 Jan 202413.6013.6713.4913.5413.0512,600
26 Jan 202413.8713.8813.8213.8813.388,700
25 Jan 202413.7813.8713.7513.8513.3511,700
24 Jan 202413.7313.8113.7113.7913.293,400
23 Jan 202413.6013.6013.4713.4712.993,500
22 Jan 202413.7113.7913.6713.7913.294,400
19 Jan 202413.4613.4913.4413.4913.001,300
18 Jan 202413.4713.5613.4113.4512.976,200
17 Jan 202413.6413.6413.5313.5513.067,700
16 Jan 202413.6813.7213.6313.7013.2153,100
12 Jan 202414.0914.1714.0314.0313.533,800
11 Jan 202413.8913.9513.8613.9513.453,000
10 Jan 202413.8514.0513.8313.9513.451,900
09 Jan 202413.8813.9013.8413.9013.402,500
08 Jan 202413.9914.0613.9914.0613.552,200
05 Jan 202413.8414.1113.8414.0413.5311,600
04 Jan 202413.6513.8613.6513.7713.2713,200
03 Jan 202413.3113.3213.2513.3212.842,700
02 Jan 202413.4413.5113.3913.5113.022,400
29 Dec 202313.3613.3613.3213.3212.842,000
28 Dec 202313.4313.4313.3213.3212.847,700
27 Dec 202313.4013.5913.3313.5913.102,600
26 Dec 202313.5613.5612.7113.1612.692,200
22 Dec 202313.1013.1513.0513.0512.583,300
21 Dec 202313.0513.0512.9413.0312.5630,700
20 Dec 202313.1013.2512.9713.2512.773,500
19 Dec 202313.2213.4813.1713.4813.003,200
18 Dec 202312.9713.1412.9612.9912.521,400
15 Dec 202313.1013.2013.1013.2012.735,100
14 Dec 202313.0413.2313.0413.1212.659,600
13 Dec 202312.9913.1712.9013.1412.6714,200
12 Dec 202312.9112.9112.8412.8412.384,400
11 Dec 202312.9413.0412.9413.0212.556,300
08 Dec 202312.9312.9812.9312.9812.512,500
07 Dec 202312.8012.9612.8012.9612.495,600
06 Dec 202313.0613.2713.0113.1412.6710,500
05 Dec 202313.1513.1513.1013.1012.6313,700
04 Dec 202313.0613.0612.9813.0212.556,100
01 Dec 202312.9813.0312.9813.0212.557,300
30 Nov 202312.9413.0212.9413.0012.538,700
29 Nov 202312.9113.0112.9113.0012.536,500
28 Nov 202313.0613.0612.9512.9612.496,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...