Copenhagen - Delayed Quote DKK

Danske Andelskassers Bank A/S (DAB.CO)

14.70
+0.05
+(0.34%)
At close: May 28 at 4:50:04 PM GMT+2
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
May 28, 202514.7014.8514.6514.7014.7012,247
May 27, 202514.7014.8514.6514.6514.6518,646
May 26, 202514.6014.8014.4514.7014.7018,535
May 23, 202514.9514.9514.4014.7514.7514,021
May 22, 202514.7514.9014.6514.6514.6513,621
May 21, 202514.7514.9514.6014.9014.906,717
May 20, 202514.9514.9514.5514.7514.7522,972
May 19, 202514.8514.8514.6514.8014.801,132
May 16, 202514.8514.9014.6014.8014.8012,241
May 15, 202514.5015.0014.0014.8514.8530,780
May 14, 202514.2015.1014.2014.5014.5064,495
May 13, 202514.3014.4014.1514.1514.155,057
May 12, 202514.1514.3014.0014.3014.3018,606
May 9, 202514.2514.3014.0514.3014.307,323
May 8, 202514.3514.4014.1014.3014.308,270
May 7, 202513.9014.3513.9014.3014.3016,990
May 6, 202513.8514.1513.8514.0014.0012,486
May 5, 202513.8014.0313.8014.0214.0211,314
May 2, 202514.1914.1913.9013.9013.906,021
May 1, 202514.3814.4014.0014.0614.0614,254
Apr 30, 202514.3314.8014.1914.4414.4416,805
Apr 29, 202513.8514.2013.8014.1914.1910,906
Apr 28, 202514.0314.0913.8514.0014.008,944
Apr 25, 202514.0614.1013.8113.9013.9012,567
Apr 24, 2025 0.36 Dividend
Apr 24, 202514.3714.3713.8014.3514.354,525
Apr 23, 202513.9014.2413.1314.2413.8813,154
Apr 22, 202514.3014.3014.0014.1113.754,520
Apr 16, 202514.0214.2414.0014.2413.887,344
Apr 15, 202514.1114.4014.1114.1113.7612,155
Apr 14, 202514.0114.4514.0114.4014.049,573
Apr 11, 202513.9714.2013.7014.1013.749,098
Apr 10, 202513.9314.2013.9314.2013.845,588
Apr 9, 202513.9414.0013.6213.8013.458,685
Apr 8, 202513.2013.8013.2013.8013.4522,387
Apr 7, 202511.0013.2011.0013.1012.7756,453
Apr 4, 202514.4014.6513.5013.5513.2139,540
Apr 3, 202514.6014.7514.0014.6014.2318,185
Apr 2, 202514.6514.8514.6014.6514.288,750
Apr 1, 202514.8514.9014.8014.9014.523,410
Mar 31, 202514.6514.8014.5014.8014.4314,435
Mar 28, 202514.9515.0014.8014.8014.4313,930
Mar 27, 202514.7514.9014.6514.8014.438,970
Mar 26, 202514.8014.8014.7014.7514.3811,105
Mar 25, 202514.7514.8014.7514.7514.385,100
Mar 24, 202514.8514.9014.6514.7514.386,430
Mar 21, 202514.5514.8514.5514.8014.439,170
Mar 20, 202514.6514.8014.5514.7014.3310,027
Mar 19, 202514.6014.8014.6014.8014.4313,466
Mar 18, 202514.6014.7014.5014.7014.3317,343
Mar 17, 202514.5014.6514.5014.5514.1825,782
Mar 14, 202514.6014.6014.5014.6014.236,549
Mar 13, 202514.7014.7014.5014.5014.1310,116
Mar 12, 202514.3514.7014.3514.5514.184,383
Mar 11, 202514.6514.9014.5514.5514.189,781
Mar 10, 202514.8014.9014.6514.8014.4311,182
Mar 7, 202514.6014.8514.6014.7514.3815,447
Mar 6, 202514.5514.8014.5514.5514.1812,245
Mar 5, 202514.3015.3014.2014.5014.1336,496
Mar 4, 202514.6015.0014.3014.3513.9947,217
Mar 3, 202514.4014.9014.3514.8514.4764,057
Feb 28, 202514.5015.0014.1514.4014.04106,010
Feb 27, 202513.4015.8513.3514.6014.23227,463
Feb 26, 202513.3013.5513.2513.3513.0121,886
Feb 25, 202513.5013.5013.0013.4013.0631,945
Feb 24, 202513.9514.0013.3013.5013.1627,790
Feb 21, 202513.9514.1513.8514.0513.6926,475
Feb 20, 202514.0014.0013.8013.9013.555,399
Feb 19, 202514.1014.2513.9014.0013.6515,932
Feb 18, 202513.6014.2013.4513.9513.6025,112
Feb 17, 202513.3514.0013.3013.5013.1615,697
Feb 14, 202513.7513.8013.3013.3012.9633,560
Feb 13, 202513.7514.0013.7513.8013.454,153
Feb 12, 202513.8514.1013.6513.7513.4014,512
Feb 11, 202513.7513.8513.7013.8513.505,057
Feb 10, 202513.7513.8513.5513.7013.3510,734
Feb 7, 202513.4013.7513.4013.7013.3513,631
Feb 6, 202513.3013.5013.3013.3513.0111,224
Feb 5, 202513.4013.8013.3013.3012.9634,358
Feb 4, 202513.5013.5013.2513.3012.969,364
Feb 3, 202513.7013.7013.5013.5513.216,608
Jan 31, 202513.5513.8013.5513.6013.2612,858
Jan 30, 202513.5513.8013.5513.5513.2118,337
Jan 29, 202513.2513.8013.2513.7013.357,961
Jan 28, 202513.2014.0013.2013.2012.8717,981
Jan 27, 202513.4513.4513.1013.1012.777,231
Jan 24, 202513.5013.6013.2513.4513.1115,380
Jan 23, 202513.7013.7013.2013.5513.2122,805
Jan 22, 202514.0514.1013.7513.7513.408,034
Jan 21, 202514.1014.1013.8513.9013.5531,379
Jan 20, 202514.1014.8514.1014.1013.7424,272
Jan 17, 202514.6514.6514.1014.3513.9927,102
Jan 16, 202514.8014.8014.3014.5514.1829,393
Jan 15, 202514.8515.2014.6014.9014.5260,970
Jan 14, 202514.4514.9514.4514.7014.3330,515
Jan 13, 202515.0515.0514.2514.7014.3376,748
Jan 10, 202514.4515.4014.4015.4015.0152,363
Jan 9, 202514.4014.5514.3514.3513.999,710
Jan 8, 202514.4515.0014.2514.4014.0430,138
Jan 7, 202514.2514.5014.2014.5014.1322,116
Jan 6, 202514.3014.3514.1014.1513.7928,553
Jan 3, 202514.1014.5014.1014.3013.9433,709
Jan 2, 202514.0014.3514.0014.2513.8920,641
Dec 30, 202414.1514.5013.9014.2513.8951,132
Dec 27, 202414.1514.3014.0014.0513.6932,671
Dec 23, 202413.7014.1513.6514.1513.7928,556
Dec 20, 202413.4514.5013.2513.9013.5568,140
Dec 19, 202413.7013.7013.4013.4013.064,987
Dec 18, 202413.6013.7513.5013.7013.3523,168
Dec 17, 202413.8513.9013.4513.7013.3535,697
Dec 16, 202413.9514.0013.7013.9013.5514,408
Dec 13, 202414.0014.0013.6513.7013.3536,632
Dec 12, 202413.7014.1513.5013.9513.60108,521
Dec 11, 202412.8513.9512.6513.6513.30136,549
Dec 10, 202412.2512.8512.2512.8012.48102,242
Dec 9, 202412.5512.5512.2512.2511.94821
Dec 6, 202412.4512.5512.4012.4012.094,415
Dec 5, 202412.6012.6012.6012.6012.283,180
Dec 4, 202412.6512.6512.5012.5012.187,234
Dec 3, 202412.8512.8512.6012.6012.286,698
Dec 2, 202412.5512.8512.4012.8512.5312,617
Nov 29, 202412.6012.6012.5512.6012.2811,065
Nov 28, 202412.6512.7012.6012.6012.284,394
Nov 27, 202412.6012.7012.6012.7012.388,014
Nov 26, 202412.6512.7012.6012.6012.281,774
Nov 25, 202412.8012.8012.7012.7012.387,399
Nov 22, 202412.8012.8012.6012.7512.437,968
Nov 21, 202412.9012.9012.5012.8012.4830,999
Nov 20, 202412.9512.9512.8012.8012.487,229
Nov 19, 202412.7512.9512.7512.9512.622,202
Nov 18, 202412.8513.0012.8012.8012.4810,944
Nov 15, 202412.7512.9512.7512.7512.434,817
Nov 14, 202412.7513.0012.7512.9012.574,056
Nov 13, 202412.9012.9512.7512.7512.43715
Nov 12, 202412.8013.0012.8012.8012.4820,991
Nov 11, 202413.0013.0012.8012.8012.487,376
Nov 8, 202412.9013.0012.8513.0012.674,373
Nov 7, 202413.0013.0012.8512.8512.534,717
Nov 6, 202412.7513.0012.7512.9512.624,009
Nov 5, 202412.9513.0012.8512.9512.6210,449
Nov 4, 202412.8013.0012.8012.9512.624,982
Nov 1, 202412.7513.0012.7012.9512.6210,494
Oct 31, 202412.7013.0012.7012.7512.4313,693
Oct 30, 202412.7513.1012.7012.8512.5312,909
Oct 29, 202412.7013.0012.7013.0012.671,005
Oct 28, 202412.7012.9512.6512.9512.623,318
Oct 25, 202412.6012.7012.6012.7012.387,380
Oct 24, 202412.6512.6512.6012.6012.283,072
Oct 23, 202412.7512.7512.7512.7512.436,738
Oct 22, 202412.8012.9012.6512.6512.336,321
Oct 21, 202412.8012.9012.8012.9012.573,271
Oct 18, 202412.6013.3012.6013.0012.6718,911
Oct 17, 202412.6012.8012.6012.6012.2830,601
Oct 16, 202412.7012.7012.6012.6012.284,024
Oct 15, 202412.6512.7012.6012.7012.381,579
Oct 14, 202412.8012.8012.6012.6012.2811,271
Oct 11, 202412.5512.8012.5512.8012.484,677
Oct 10, 202412.7012.8012.5012.7012.3816,230
Oct 9, 202412.6512.7012.6012.6012.28888
Oct 8, 202412.7012.7012.6012.7012.382,347
Oct 7, 202412.5012.6512.4512.6012.281,624
Oct 4, 202412.3512.6512.3512.6512.333,765
Oct 3, 202412.6012.6512.5012.6012.2813,998
Oct 2, 202412.7512.7512.5512.6512.3321,428
Oct 1, 202412.7012.8012.7012.7512.4310,675
Sep 30, 202413.0513.3012.5512.9012.5738,982
Sep 27, 202413.0013.3012.7513.3012.96157,737
Sep 26, 202412.5512.7512.3012.7512.4326,896
Sep 25, 202412.0012.5512.0012.5512.2337,744
Sep 24, 202412.0012.1512.0012.0511.754,192
Sep 23, 202412.0012.0012.0012.0011.708,753
Sep 20, 202412.1512.1512.0012.0011.701,512
Sep 19, 202412.0012.1512.0012.0011.703,412
Sep 18, 202412.0012.1012.0012.0011.702,811
Sep 17, 202412.0012.0512.0012.0511.7513,909
Sep 16, 202412.1012.1512.0512.0511.751,565
Sep 13, 202412.1512.1512.0012.1511.847,819
Sep 12, 202412.0012.1512.0012.0011.702,249
Sep 11, 202412.0012.0512.0012.0011.701,865
Sep 10, 202412.0012.0012.0012.0011.703
Sep 9, 202412.4512.4512.2012.2011.89531
Sep 6, 202412.0012.3012.0012.3011.999,117
Sep 5, 202412.0512.1512.0512.1511.842,584
Sep 4, 202412.1512.2012.0012.2011.891,254
Sep 3, 202412.0512.2012.0012.1011.7911,087
Sep 2, 202412.1512.1512.0012.1011.799,511
Aug 30, 202412.0012.1512.0012.0011.7018,826
Aug 29, 202412.0012.0512.0012.0511.756,542
Aug 28, 202411.9512.0511.9512.0511.759,063
Aug 27, 202411.9512.0511.9512.0011.7015,975
Aug 26, 202412.0012.0511.9511.9511.653,787
Aug 23, 202411.9512.0511.9512.0011.7014,320
Aug 22, 202411.9512.0011.9511.9511.655,944
Aug 21, 202411.9512.0511.9512.0511.7513,537
Aug 20, 202411.9512.0511.9511.9511.656,676
Aug 19, 202411.9012.0511.9011.9511.658,592
Aug 16, 202411.9012.0511.9011.9011.60809
Aug 15, 202412.0512.0511.9011.9011.605,308
Aug 14, 202412.0512.0511.9011.9011.601,682
Aug 13, 202411.9012.0511.9011.9011.60889
Aug 12, 202412.1012.1011.9011.9011.606,101
Aug 9, 202412.1012.1011.9512.1011.792,035
Aug 8, 202411.9012.1011.8512.1011.7918,183
Aug 7, 202411.9011.9511.8011.9511.656,130
Aug 6, 202411.8011.9011.8011.9011.604,525
Aug 5, 202411.9511.9511.8011.9011.6031,127
Aug 2, 202411.9011.9511.9011.9511.659,611
Aug 1, 202412.0012.0011.9511.9511.655,665
Jul 31, 202411.9512.0011.9511.9511.652,616
Jul 30, 202411.9512.0011.9511.9511.654,060
Jul 29, 202411.9512.0011.9511.9511.652,489
Jul 26, 202411.9511.9511.9511.9511.655,313
Jul 25, 202411.9512.1011.9511.9511.6514,251
Jul 24, 202411.9512.1011.9511.9511.6512,016
Jul 23, 202411.9512.1011.9512.1011.795,822
Jul 22, 202412.0012.0011.9512.0011.703,513
Jul 19, 202412.1012.1012.0012.0011.7016,974
Jul 18, 202411.9512.1011.9512.0011.7010,783
Jul 17, 202411.9511.9511.9511.9511.653,877
Jul 16, 202411.9512.0011.9512.0011.704,563
Jul 15, 202411.9512.0011.9512.0011.702,470
Jul 12, 202412.0012.0011.9511.9511.655,504
Jul 11, 202411.9512.0511.9512.0011.709,031
Jul 10, 202412.1512.1512.0012.0511.753,417
Jul 9, 202411.9512.1511.9512.1511.842,099
Jul 8, 202411.9512.1011.9512.1011.791,014
Jul 5, 202412.1012.1011.9512.0011.703,046
Jul 4, 202412.2012.2011.9511.9511.653,702
Jul 3, 202411.9012.1011.9012.0511.7521,880
Jul 2, 202412.0012.0011.9012.0011.70873
Jul 1, 202412.0512.0511.8512.0011.704,225
Jun 28, 202411.9512.1011.8511.9011.607,479
Jun 27, 202411.8511.9511.8511.9511.653,088
Jun 26, 202412.0012.0011.8511.8511.5521,809
Jun 25, 202412.3012.3012.0012.0011.7010,342
Jun 24, 202412.1512.2512.0512.2011.896,160
Jun 21, 202411.9012.3511.9012.3512.0414,100
Jun 20, 202411.9512.0511.8511.8511.5533,422
Jun 19, 202412.0012.0511.8511.9011.6015,831
Jun 18, 202412.0012.0011.9012.0011.70872
Jun 17, 202411.7011.9011.6011.9011.6017,511
Jun 14, 202411.8011.9011.7011.7011.406,078
Jun 13, 202411.8511.9511.8011.8011.502,984
Jun 12, 202411.6512.0511.6511.8511.556,998
Jun 11, 202412.1012.1011.7511.7511.4518,092
Jun 10, 202412.0512.1012.0012.0511.757,864
Jun 7, 202412.2512.2512.0012.1011.7914,236
Jun 6, 202412.1012.2512.0512.1011.7911,581
Jun 4, 202412.1012.2012.0512.1511.847,946
Jun 3, 202412.0512.3012.0512.1511.844,816
May 31, 202412.0012.3512.0012.1511.8427,106
May 30, 202412.0012.1512.0012.1011.798,217
May 29, 202412.2512.2511.9512.0511.7511,203
May 28, 202412.0012.2012.0012.1011.7912,235

Related Tickers

SGE.BE Societe Generale SA
48.42
+0.19%
 
0RLW.IL Commerzbank AG
26.95
+0.67%
 
0QVF.IL FinecoBank Banca Fineco S.p.A.
18.95
-0.46%
 
SBKO Summit Bank Group, Inc.
14.00
0.00%
 
D1NC.F DNB Bank ASA
23.92
+0.55%
 
BCPN.SG Banco Comercial Portugues SA
0.6500
0.00%
 
DNSKF Danske Bank A/S
35.00
+2.31%
 
BIRG.DE Bank of Ireland Group plc
12.17
+0.08%
 
SPKSJF.CO Sparekassen Sjælland-Fyn A/S
310.00
+1.31%
 
FYNBK.CO Fynske Bank A/S
158.00
+0.64%