Danske Bank A/S ADR

DNKEY
🏛️ usa →
21.63
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 21.52 21.70 21.52 21.63 0.0M
2025-09-30 21.33 21.44 21.30 21.44 0.0M
2025-09-29 21.51 21.52 21.43 21.51 0.0M
2025-09-26 21.53 21.70 21.50 21.70 0.0M
2025-09-25 21.15 21.28 21.11 21.17 0.0M
2025-09-24 21.39 21.39 21.20 21.24 0.0M
2025-09-23 21.65 21.93 21.46 21.74 0.9M
2025-09-22 21.11 21.24 21.00 21.20 0.0M
2025-09-19 21.13 21.20 21.11 21.14 0.0M
2025-09-18 20.91 21.06 20.91 20.99 0.0M
2025-09-17 21.08 21.14 20.88 20.93 0.0M
2025-09-16 20.99 21.02 20.89 20.97 0.0M
2025-09-15 21.00 21.12 21.00 21.09 0.0M
2025-09-12 20.68 20.82 20.65 20.80 0.0M
2025-09-11 20.65 20.69 20.60 20.69 0.0M
2025-09-10 20.60 20.73 20.60 20.63 0.0M
2025-09-09 20.42 20.80 20.38 20.46 0.2M
2025-09-08 20.54 20.56 20.43 20.47 0.0M
2025-09-05 20.48 20.48 20.32 20.33 0.0M
2025-09-04 20.38 20.53 20.38 20.49 0.0M
2025-09-03 20.24 20.30 20.19 20.24 0.0M
2025-09-02 20.29 20.42 20.16 20.21 0.0M
2025-08-29 20.51 20.58 20.51 20.56 0.1M
2025-08-28 20.49 20.64 20.46 20.63 0.0M
2025-08-27 20.44 20.62 20.39 20.61 0.0M
2025-08-26 21.02 21.33 20.99 21.15 0.0M
2025-08-25 21.53 21.91 21.28 21.32 0.0M
2025-08-22 21.41 21.64 21.41 21.61 0.0M
2025-08-21 21.36 21.45 21.34 21.44 0.1M
2025-08-20 21.25 21.30 21.21 21.30 0.0M
2025-08-19 21.26 21.33 21.13 21.16 0.0M
2025-08-18 20.98 21.00 20.88 21.00 0.0M
2025-08-15 21.41 21.59 21.28 21.33 0.2M
2025-08-14 21.32 21.38 21.29 21.34 0.0M
2025-08-13 21.28 21.31 21.27 21.30 0.0M
2025-08-12 20.97 21.21 20.97 21.20 0.0M
2025-08-11 20.63 20.76 20.60 20.72 0.0M
2025-08-08 20.63 20.74 20.58 20.70 0.1M
2025-08-07 20.59 20.59 20.45 20.50 0.1M
2025-08-06 20.37 20.44 20.37 20.44 0.0M
2025-08-05 20.16 20.16 19.98 20.06 0.1M
2025-08-04 20.01 20.24 19.98 20.22 0.1M
2025-08-01 19.85 19.88 19.72 19.84 0.1M
2025-07-31 20.02 20.08 19.90 19.94 0.0M
2025-07-30 20.22 20.37 19.98 20.06 0.0M
2025-07-29 20.35 20.41 20.23 20.29 0.0M
2025-07-28 20.50 20.50 20.18 20.34 0.0M
2025-07-25 20.43 20.70 20.41 20.51 0.0M
2025-07-24 20.60 20.71 20.52 20.55 0.0M
2025-07-23 20.26 20.68 20.26 20.68 0.0M
2025-07-22 20.02 20.26 20.02 20.15 0.0M
2025-07-21 19.92 20.04 19.91 19.97 0.0M
2025-07-18 20.17 20.17 19.83 19.86 0.0M
2025-07-17 19.76 20.04 19.68 19.86 0.0M
2025-07-16 20.00 20.05 19.84 19.95 0.0M
2025-07-15 20.00 20.01 19.92 19.96 0.0M
2025-07-14 20.28 20.47 20.25 20.47 0.0M
2025-07-11 20.61 20.67 20.41 20.47 0.0M
2025-07-10 20.84 21.04 20.79 20.81 0.0M
2025-07-09 20.73 20.91 20.69 20.88 0.0M
2025-07-08 20.44 20.72 20.44 20.50 0.0M
2025-07-07 20.59 20.82 20.46 20.53 0.0M
2025-07-03 20.51 20.72 20.51 20.71 0.0M
2025-07-02 20.26 20.49 20.22 20.45 0.0M
2025-07-01 20.53 20.53 20.19 20.36 0.0M
2025-06-30 20.35 20.49 20.28 20.39 0.0M
2025-06-27 20.36 20.69 20.36 20.55 0.0M
2025-06-26 20.07 20.42 20.03 20.26 0.0M
2025-06-25 20.43 20.45 20.08 20.32 0.0M
2025-06-24 20.16 20.47 20.08 20.14 0.0M
2025-06-23 19.52 19.86 19.37 19.61 0.0M
2025-06-20 19.78 20.04 19.68 19.68 0.0M
2025-06-18 19.70 19.98 19.68 19.68 0.0M
2025-06-17 20.05 20.08 19.71 19.75 0.0M
2025-06-16 20.32 20.49 20.10 20.48 0.0M
2025-06-13 19.89 20.09 19.79 19.83 0.0M
2025-06-12 20.23 20.35 20.16 20.23 0.0M
2025-06-11 19.96 20.36 19.92 20.06 0.0M
2025-06-10 20.06 20.06 19.71 19.78 0.0M
2025-06-09 20.10 20.44 19.86 19.88 0.0M
2025-06-06 19.86 19.96 19.86 19.93 0.0M
2025-06-05 19.88 19.99 19.70 19.75 0.1M
2025-06-04 19.60 19.93 19.60 19.71 0.0M
2025-06-03 19.70 19.81 19.53 19.59 0.0M
2025-06-02 19.56 20.04 19.56 20.01 0.0M
2025-05-30 19.00 19.25 19.00 19.15 0.0M
2025-05-29 19.15 19.50 19.08 19.16 0.0M
2025-05-28 19.00 19.15 18.93 19.08 0.0M
2025-05-27 19.36 19.44 19.24 19.32 0.0M
2025-05-23 19.10 19.39 19.10 19.36 0.1M
2025-05-22 19.21 19.40 19.21 19.30 0.0M
2025-05-21 19.56 19.80 19.39 19.63 0.0M
2025-05-20 19.48 19.62 19.35 19.60 0.0M
2025-05-19 19.07 19.44 19.07 19.28 0.0M
2025-05-16 18.90 19.11 18.86 18.98 0.0M
2025-05-15 19.16 19.27 19.01 19.15 0.0M
2025-05-14 18.71 18.85 18.62 18.67 0.0M
2025-05-13 18.69 18.80 18.55 18.67 0.1M
2025-05-12 18.58 18.70 18.49 18.57 0.0M
2025-05-09 18.54 18.85 18.53 18.59 0.0M
2025-05-08 18.59 18.83 18.53 18.65 0.0M
2025-05-07 18.51 18.76 18.47 18.54 0.0M
2025-05-06 18.37 18.49 18.20 18.29 0.0M
2025-05-05 18.42 18.55 18.42 18.49 0.0M
2025-05-02 18.44 18.66 18.43 18.60 0.0M
2025-05-01 17.85 17.90 17.05 17.38 0.0M
2025-04-30 17.46 17.75 17.43 17.73 0.0M
2025-04-29 17.43 17.52 17.39 17.52 0.0M
2025-04-28 17.10 17.32 17.10 17.22 0.0M
2025-04-25 16.84 17.09 16.84 16.99 0.0M
2025-04-24 16.65 16.77 16.59 16.77 0.0M
2025-04-23 16.87 16.95 16.70 16.82 0.0M
2025-04-22 16.50 16.61 16.42 16.56 0.1M
2025-04-21 16.11 16.86 16.11 16.33 0.0M
2025-04-17 16.40 16.83 16.21 16.83 0.0M
2025-04-16 16.36 16.63 16.24 16.49 0.0M
2025-04-15 16.34 16.44 16.22 16.43 0.1M
2025-04-14 15.85 16.07 15.72 15.81 0.1M
2025-04-11 15.42 15.74 15.32 15.73 0.2M
2025-04-10 15.19 15.24 14.80 15.23 0.1M
2025-04-09 14.70 15.22 14.29 15.20 0.2M
2025-04-08 14.92 14.99 14.48 14.57 0.2M
2025-04-07 14.10 14.65 13.99 14.13 0.2M
2025-04-04 14.97 14.97 14.13 14.15 0.1M
2025-04-03 16.43 16.50 16.22 16.39 0.0M
2025-04-02 16.64 16.77 16.47 16.67 0.0M
2025-04-01 16.51 16.78 16.40 16.72 0.0M
2025-03-31 16.42 16.55 16.32 16.50 0.0M
2025-03-28 16.93 17.00 16.86 16.95 0.0M
2025-03-27 17.22 17.42 17.20 17.42 0.0M
2025-03-26 17.50 17.61 17.27 17.40 0.1M
2025-03-25 17.32 17.51 17.31 17.34 0.0M
2025-03-24 16.94 17.01 16.75 16.86 0.0M
2025-03-21 17.81 17.99 17.74 17.91 0.0M
2025-03-20 17.67 17.89 17.59 17.86 0.0M
2025-03-19 17.95 18.20 17.94 17.96 0.0M
2025-03-18 17.85 17.92 17.80 17.86 0.0M
2025-03-17 17.50 17.87 17.50 17.85 0.0M
2025-03-14 17.51 17.81 17.40 17.78 0.0M
2025-03-13 17.26 17.41 17.20 17.26 0.0M
2025-03-12 17.30 17.69 17.19 17.69 0.1M
2025-03-11 17.09 17.30 17.01 17.21 0.0M
2025-03-10 17.05 17.18 17.05 17.07 0.0M
2025-03-07 17.50 17.65 17.27 17.61 0.0M
2025-03-06 17.70 17.85 17.42 17.48 0.0M
2025-03-05 17.33 17.62 17.33 17.57 0.0M
2025-03-04 16.58 17.10 16.56 16.94 0.0M
2025-03-03 17.13 17.14 16.90 16.95 0.0M
2025-02-28 16.86 16.99 16.73 16.98 0.1M
2025-02-27 17.09 17.18 16.93 16.93 0.0M
2025-02-26 17.23 17.29 17.11 17.11 0.0M
2025-02-25 16.74 17.02 16.69 16.95 0.1M
2025-02-24 16.50 16.61 16.44 16.47 0.0M
2025-02-21 16.58 16.67 16.50 16.55 0.0M
2025-02-20 16.60 16.69 16.51 16.64 0.0M
2025-02-19 16.61 16.85 16.55 16.63 0.0M
2025-02-18 16.59 16.75 16.53 16.72 0.1M
2025-02-14 16.40 16.46 16.16 16.42 0.0M
2025-02-13 16.07 16.26 16.07 16.21 0.0M
2025-02-12 16.25 16.47 16.11 16.37 0.0M
2025-02-11 16.10 16.27 16.10 16.27 0.0M
2025-02-10 16.18 16.32 16.05 16.18 0.0M
2025-02-07 16.46 16.53 16.23 16.47 0.1M
2025-02-06 15.17 15.41 15.07 15.41 0.0M
2025-02-05 14.90 15.09 14.76 14.96 0.0M
2025-02-04 14.72 14.97 14.71 14.80 0.1M
2025-02-03 14.55 14.74 14.48 14.66 0.0M
2025-01-31 15.06 15.13 14.95 15.03 0.2M
2025-01-30 15.26 15.35 15.12 15.32 0.0M
2025-01-29 15.35 15.42 15.24 15.35 0.0M
2025-01-28 15.24 15.35 15.11 15.18 0.0M
2025-01-27 15.19 15.26 15.13 15.26 0.1M
2025-01-24 15.22 15.25 15.10 15.23 0.0M
2025-01-23 14.96 15.25 14.96 15.22 0.1M
2025-01-22 15.20 15.24 14.99 15.03 0.1M
2025-01-21 14.86 15.02 14.86 15.02 0.0M
2025-01-17 14.47 14.76 14.47 14.59 0.0M
2025-01-16 14.67 14.86 14.67 14.81 0.1M
2025-01-15 14.82 14.99 14.79 14.91 0.0M
2025-01-14 14.66 14.80 14.57 14.72 0.0M
2025-01-13 14.48 14.69 14.38 14.42 0.0M
2025-01-10 14.25 14.46 14.22 14.33 0.0M
2025-01-08 14.24 14.40 14.24 14.38 0.0M
2025-01-07 14.63 14.85 14.50 14.51 0.0M
2025-01-06 14.20 14.37 14.20 14.32 0.0M
2025-01-03 14.04 14.23 13.97 14.23 0.0M
2025-01-02 14.05 14.11 13.93 14.02 0.0M