Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,255.02 +1,006.44 (+1.54%) CMC Crypto 200
1,374.50 -8.17 (-0.59%)
Danske Bank A/S (DSN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:46AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 20 |
| 19 Jun 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 18 Jun 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 17 Jun 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 20 |
| 14 Jun 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 13 Jun 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 12 Jun 2024 | 27.48 | 28.23 | 27.48 | 28.23 | 28.23 | 50 |
| 11 Jun 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 10 Jun 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 07 Jun 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 06 Jun 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 05 Jun 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 04 Jun 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
| 03 Jun 2024 | 28.16 | 28.71 | 28.16 | 28.71 | 28.71 | 35 |
| 31 May 2024 | 27.75 | 28.51 | 27.75 | 28.51 | 28.51 | 2,250 |
| 30 May 2024 | 26.99 | 27.75 | 26.99 | 27.75 | 27.75 | - |
| 29 May 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 28 May 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 27 May 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 24 May 2024 | 26.89 | 26.89 | 26.60 | 26.60 | 26.60 | 1,000 |
| 23 May 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 22 May 2024 | 26.69 | 26.82 | 26.69 | 26.82 | 26.82 | 250 |
| 21 May 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 20 May 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 17 May 2024 | 26.10 | 26.96 | 26.10 | 26.96 | 26.96 | 27 |
| 16 May 2024 | 25.61 | 26.04 | 25.61 | 26.04 | 26.04 | - |
| 15 May 2024 | 25.79 | 26.00 | 25.79 | 26.00 | 26.00 | 40 |
| 14 May 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 13 May 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 10 May 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 09 May 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 08 May 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 07 May 2024 | 26.49 | 26.57 | 26.49 | 26.57 | 26.57 | 550 |
| 06 May 2024 | 25.77 | 26.35 | 25.77 | 26.22 | 26.22 | 5,150 |
| 03 May 2024 | 27.02 | 27.02 | 25.77 | 25.77 | 25.77 | - |
| 02 May 2024 | 26.91 | 27.00 | 26.91 | 27.00 | 27.00 | 170 |
| 30 Apr 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 29 Apr 2024 | 26.99 | 27.30 | 26.99 | 27.30 | 27.30 | 177 |
| 26 Apr 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 25 Apr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 24 Apr 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 23 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 22 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 19 Apr 2024 | 26.71 | 27.05 | 26.71 | 26.97 | 26.97 | 465 |
| 18 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 17 Apr 2024 | 26.72 | 27.25 | 26.72 | 27.25 | 27.25 | 1,000 |
| 16 Apr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 15 Apr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 12 Apr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 11 Apr 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 10 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 09 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 08 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 05 Apr 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| 04 Apr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 03 Apr 2024 | 27.59 | 28.00 | 27.59 | 28.00 | 28.00 | 175 |
| 02 Apr 2024 | 27.50 | 27.79 | 27.50 | 27.75 | 27.75 | 255 |
| 28 Mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 27 Mar 2024 | 27.48 | 27.68 | 27.48 | 27.68 | 27.68 | 300 |
| 26 Mar 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 25 Mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 50 |
| 22 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 22 Mar 2024 | 7.5 Dividend | |||||
| 21 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 20.15 | - |
| 20 Mar 2024 | 27.86 | 27.86 | 27.53 | 27.53 | 20.06 | - |
| 19 Mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 20.09 | - |
| 18 Mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 20.03 | - |
| 15 Mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 20.05 | - |
| 14 Mar 2024 | 27.68 | 27.92 | 27.68 | 27.92 | 20.35 | 15 |
| 13 Mar 2024 | 27.14 | 27.68 | 27.14 | 27.68 | 20.17 | - |
| 12 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 19.68 | - |
| 11 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 19.89 | - |
| 08 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 19.69 | - |
| 07 Mar 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 19.66 | - |
| 06 Mar 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 19.76 | - |
| 05 Mar 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 20.01 | - |
| 04 Mar 2024 | 27.19 | 27.76 | 27.19 | 27.76 | 20.23 | 150 |
| 01 Mar 2024 | 26.97 | 27.60 | 26.97 | 27.60 | 20.11 | 500 |
| 29 Feb 2024 | 26.20 | 27.37 | 26.20 | 27.37 | 19.95 | 135 |
| 28 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 18.87 | - |
| 27 Feb 2024 | 26.10 | 26.29 | 25.89 | 26.29 | 19.16 | 261 |
| 26 Feb 2024 | 25.84 | 26.09 | 25.84 | 26.09 | 19.01 | 500 |
| 23 Feb 2024 | 25.58 | 25.85 | 25.58 | 25.85 | 18.84 | 300 |
| 22 Feb 2024 | 25.67 | 25.83 | 25.67 | 25.83 | 18.82 | 100 |
| 21 Feb 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 18.71 | - |
| 20 Feb 2024 | 25.77 | 25.98 | 25.77 | 25.98 | 18.93 | 5 |
| 19 Feb 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 18.78 | - |
| 16 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 18.84 | - |
| 15 Feb 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 18.86 | - |
| 14 Feb 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 19.16 | - |
| 13 Feb 2024 | 26.07 | 26.51 | 26.07 | 26.51 | 19.32 | 36 |
| 12 Feb 2024 | 25.86 | 26.25 | 25.86 | 26.25 | 19.13 | 400 |
| 09 Feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 18.60 | - |
| 08 Feb 2024 | 25.68 | 25.72 | 25.68 | 25.72 | 18.74 | 761 |
| 07 Feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 18.88 | - |
| 06 Feb 2024 | 26.70 | 26.70 | 26.59 | 26.59 | 19.38 | 250 |
| 05 Feb 2024 | 26.51 | 26.78 | 26.51 | 26.78 | 19.52 | 200 |
| 02 Feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 17.56 | - |
| 01 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 18.07 | 400 |
| 31 Jan 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 18.21 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.