OTC Markets OTCPK - Delayed Quote USD

Danske Bank A/S (DNKEY)

Compare
14.33
+0.04
+(0.28%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 14.25 14.46 14.22 14.33 14.33 30,800
Jan 8, 2025 14.24 14.40 14.24 14.38 14.38 26,900
Jan 7, 2025 14.63 14.85 14.50 14.51 14.51 43,300
Jan 6, 2025 14.20 14.37 14.20 14.32 14.32 44,700
Jan 3, 2025 14.04 14.23 13.97 14.23 14.23 34,900
Jan 2, 2025 14.05 14.11 13.93 14.02 14.02 25,100
Dec 31, 2024 14.02 14.36 13.93 14.15 14.15 15,200
Dec 30, 2024 14.26 14.41 14.17 14.37 14.37 36,000
Dec 27, 2024 14.35 14.53 14.26 14.30 14.30 43,500
Dec 26, 2024 14.02 14.20 13.87 14.04 14.04 53,300
Dec 24, 2024 14.30 14.30 14.01 14.01 14.01 18,600
Dec 23, 2024 14.01 14.03 13.84 14.00 14.00 144,400
Dec 20, 2024 13.73 13.86 13.50 13.74 13.74 108,900
Dec 19, 2024 14.08 14.10 13.95 13.95 13.95 100,900
Dec 18, 2024 14.81 14.90 14.46 14.60 14.60 24,500
Dec 17, 2024 14.66 14.93 14.53 14.72 14.72 35,100
Dec 16, 2024 14.94 15.06 14.68 15.06 15.06 28,200
Dec 13, 2024 14.96 15.09 14.64 15.07 15.07 19,800
Dec 12, 2024 14.90 16.01 14.80 14.80 14.80 36,600
Dec 11, 2024 14.97 15.58 14.85 15.36 15.36 20,200
Dec 10, 2024 14.75 15.42 14.61 15.41 15.41 44,100
Dec 9, 2024 14.63 14.97 14.37 14.91 14.91 39,500
Dec 6, 2024 14.81 14.90 14.67 14.90 14.90 25,800
Dec 5, 2024 14.77 14.92 14.77 14.92 14.92 38,600
Dec 4, 2024 14.55 14.77 14.55 14.58 14.58 61,900
Dec 3, 2024 14.45 14.61 14.26 14.33 14.33 24,700
Dec 2, 2024 14.38 14.41 14.23 14.39 14.39 52,300
Nov 29, 2024 14.20 14.50 14.20 14.40 14.40 11,600
Nov 27, 2024 13.98 14.05 13.93 14.05 14.05 22,200
Nov 26, 2024 14.05 14.10 13.91 14.05 14.05 28,800
Nov 25, 2024 14.13 14.22 13.92 14.02 14.02 35,900
Nov 22, 2024 14.15 14.23 13.94 14.13 14.13 17,800
Nov 21, 2024 14.46 14.48 14.30 14.33 14.33 24,800
Nov 20, 2024 14.45 14.58 14.42 14.58 14.58 12,800
Nov 19, 2024 14.55 14.67 14.45 14.51 14.51 67,300
Nov 18, 2024 14.84 14.86 14.61 14.84 14.84 45,300
Nov 15, 2024 14.50 14.65 14.38 14.40 14.40 35,800
Nov 14, 2024 14.55 14.67 14.41 14.50 14.50 29,400
Nov 13, 2024 14.29 14.46 14.27 14.44 14.44 33,500
Nov 12, 2024 14.40 14.40 14.17 14.36 14.36 71,100
Nov 11, 2024 14.83 14.86 14.70 14.84 14.84 26,100
Nov 8, 2024 14.85 14.90 14.71 14.80 14.80 34,400
Nov 7, 2024 15.31 15.31 15.05 15.28 15.28 25,500
Nov 6, 2024 15.07 15.09 14.93 15.04 15.04 10,400
Nov 5, 2024 15.21 15.47 15.21 15.41 15.41 23,000
Nov 4, 2024 15.25 15.35 15.11 15.11 15.11 32,200
Nov 1, 2024 15.19 15.30 15.12 15.14 15.14 15,400
Oct 31, 2024 14.69 14.84 14.60 14.83 14.83 35,800
Oct 30, 2024 14.28 14.49 14.26 14.42 14.42 21,700
Oct 29, 2024 14.00 14.43 14.00 14.27 14.27 33,600
Oct 28, 2024 14.45 14.62 14.42 14.42 14.42 28,000
Oct 25, 2024 14.51 14.56 14.33 14.33 14.33 15,500
Oct 24, 2024 14.54 14.63 14.42 14.46 14.46 42,600
Oct 23, 2024 14.64 14.75 14.50 14.58 14.58 16,900
Oct 22, 2024 14.49 14.60 14.48 14.48 14.48 27,200
Oct 21, 2024 14.55 14.58 14.43 14.55 14.55 25,000
Oct 18, 2024 14.64 14.76 14.63 14.70 14.70 10,700
Oct 17, 2024 14.77 14.83 14.56 14.79 14.79 41,900
Oct 16, 2024 14.57 14.64 14.47 14.64 14.64 13,000
Oct 15, 2024 14.62 14.71 14.43 14.43 14.43 27,500
Oct 14, 2024 14.57 14.69 14.48 14.48 14.48 30,800
Oct 11, 2024 14.57 14.76 14.53 14.75 14.75 15,300
Oct 10, 2024 14.61 14.61 14.45 14.48 14.48 30,100
Oct 9, 2024 14.49 14.53 14.34 14.45 14.45 27,900
Oct 8, 2024 14.60 14.61 14.43 14.57 14.57 40,500
Oct 7, 2024 14.46 14.50 14.28 14.30 14.30 53,900
Oct 4, 2024 14.20 14.20 14.06 14.20 14.20 28,500
Oct 3, 2024 14.27 14.47 14.22 14.45 14.45 12,900
Oct 2, 2024 14.69 14.74 14.64 14.64 14.64 15,000
Oct 1, 2024 14.67 14.72 14.45 14.72 14.72 16,500
Sep 30, 2024 15.10 15.19 15.01 15.02 15.02 13,700
Sep 27, 2024 15.03 15.29 15.03 15.07 15.07 8,700
Sep 26, 2024 15.22 15.42 15.19 15.41 15.41 9,500
Sep 25, 2024 15.24 15.25 15.09 15.24 15.24 7,600
Sep 24, 2024 15.23 15.33 15.15 15.33 15.33 8,700
Sep 23, 2024 15.17 15.34 15.17 15.26 15.26 16,400
Sep 20, 2024 15.36 15.42 15.33 15.40 15.40 9,200
Sep 19, 2024 15.43 15.61 15.33 15.61 15.61 4,500
Sep 18, 2024 15.25 15.50 15.25 15.32 15.32 14,400
Sep 17, 2024 15.30 15.38 15.29 15.38 15.38 15,400
Sep 16, 2024 15.33 15.41 15.33 15.41 15.41 10,300
Sep 13, 2024 15.29 15.40 15.22 15.22 15.22 8,800
Sep 12, 2024 15.09 15.32 15.09 15.26 15.26 13,400
Sep 11, 2024 15.21 15.21 15.04 15.09 15.09 23,900
Sep 10, 2024 15.25 15.26 15.15 15.23 15.23 20,800
Sep 9, 2024 15.39 15.43 15.26 15.26 15.26 6,800
Sep 6, 2024 15.56 15.63 15.31 15.54 15.54 9,900
Sep 5, 2024 15.61 15.66 15.48 15.51 15.51 10,600
Sep 4, 2024 15.63 15.76 15.52 15.73 15.73 15,500
Sep 3, 2024 15.55 15.58 15.37 15.58 15.58 5,100
Aug 30, 2024 15.64 15.72 15.54 15.72 15.72 16,800
Aug 29, 2024 15.64 15.74 15.55 15.74 15.74 80,700
Aug 28, 2024 15.36 15.58 15.36 15.54 15.54 11,700
Aug 27, 2024 15.36 15.56 15.36 15.50 15.50 6,500
Aug 26, 2024 15.46 15.56 15.43 15.54 15.54 29,600
Aug 23, 2024 15.44 15.60 15.42 15.45 15.45 16,300
Aug 22, 2024 15.21 15.35 15.21 15.22 15.22 19,700
Aug 21, 2024 15.24 15.29 15.15 15.29 15.29 9,600
Aug 20, 2024 15.24 15.44 15.24 15.28 15.28 213,800
Aug 19, 2024 15.25 15.38 15.25 15.32 15.32 18,000
Aug 16, 2024 15.14 15.27 15.14 15.24 15.24 10,500
Aug 15, 2024 15.03 15.23 15.03 15.06 15.06 13,200
Aug 14, 2024 14.89 14.97 14.79 14.97 14.97 23,900
Aug 13, 2024 14.65 14.80 14.60 14.77 14.77 59,200
Aug 12, 2024 14.55 14.72 14.55 14.63 14.63 259,600
Aug 9, 2024 14.47 14.58 14.47 14.56 14.56 15,300
Aug 8, 2024 14.45 14.58 14.45 14.54 14.54 47,300
Aug 7, 2024 14.41 14.60 14.33 14.55 14.55 40,800
Aug 6, 2024 14.09 14.35 14.09 14.22 14.22 48,500
Aug 5, 2024 14.24 14.49 14.20 14.49 14.49 33,200
Aug 2, 2024 14.73 14.76 14.56 14.70 14.70 17,900
Aug 1, 2024 15.06 15.06 14.92 14.97 14.97 10,100
Jul 31, 2024 15.36 15.47 15.35 15.41 15.41 64,000
Jul 30, 2024 15.36 15.43 15.28 15.39 15.39 17,200
Jul 29, 2024 0.54 Dividend
Jul 29, 2024 15.23 15.36 15.19 15.32 15.32 19,600
Jul 26, 2024 15.74 15.82 15.73 15.80 15.26 14,400
Jul 25, 2024 15.70 15.87 15.67 15.87 15.32 16,000
Jul 24, 2024 15.77 16.23 15.77 16.18 15.62 10,000
Jul 23, 2024 16.00 16.14 15.80 16.14 15.59 9,500
Jul 22, 2024 15.66 16.17 15.39 16.17 15.61 15,100
Jul 19, 2024 15.70 15.77 15.62 15.77 15.23 13,700
Jul 18, 2024 14.69 14.70 14.47 14.67 14.17 38,100
Jul 17, 2024 14.64 14.79 14.61 14.79 14.28 30,300
Jul 16, 2024 14.65 14.71 14.59 14.67 14.17 685,700
Jul 15, 2024 14.92 14.92 14.81 14.89 14.38 8,800
Jul 12, 2024 15.11 15.14 15.06 15.13 14.61 13,700
Jul 11, 2024 14.99 15.09 14.97 15.08 14.56 16,500
Jul 10, 2024 14.93 14.99 14.88 14.88 14.37 6,400
Jul 9, 2024 14.77 14.85 14.71 14.85 14.34 25,400
Jul 8, 2024 14.96 15.03 14.84 15.03 14.51 9,900
Jul 5, 2024 15.00 15.00 14.86 14.86 14.35 21,800
Jul 3, 2024 14.96 14.98 14.79 14.96 14.45 4,800
Jul 2, 2024 14.87 15.03 14.86 14.98 14.47 55,700
Jul 1, 2024 15.12 15.13 15.05 15.12 14.60 14,700
Jun 28, 2024 14.97 15.03 14.85 15.03 14.51 19,300
Jun 27, 2024 14.80 14.89 14.77 14.82 14.31 8,800
Jun 26, 2024 14.91 14.96 14.91 14.93 14.42 27,600
Jun 25, 2024 14.94 15.05 14.88 15.02 14.50 13,000
Jun 24, 2024 15.10 15.20 15.04 15.04 14.52 8,600
Jun 21, 2024 14.69 14.81 14.63 14.73 14.22 28,000
Jun 20, 2024 14.96 15.04 14.88 15.04 14.52 19,800
Jun 18, 2024 14.84 14.94 14.72 14.94 14.43 14,600
Jun 17, 2024 14.87 14.92 14.78 14.92 14.41 19,400
Jun 14, 2024 14.40 14.63 14.40 14.63 14.13 7,900
Jun 13, 2024 14.98 14.98 14.74 14.84 14.33 8,100
Jun 12, 2024 15.23 15.48 15.23 15.26 14.74 10,800
Jun 11, 2024 14.86 15.00 14.84 15.00 14.48 6,900
Jun 10, 2024 15.09 15.22 15.04 15.14 14.62 13,300
Jun 7, 2024 15.30 15.41 15.30 15.41 14.88 2,300
Jun 6, 2024 15.25 15.42 15.22 15.42 14.89 6,800
Jun 5, 2024 15.19 15.22 14.98 14.98 14.47 15,100
Jun 4, 2024 15.13 15.17 14.99 15.16 14.64 40,000
Jun 3, 2024 15.57 15.59 15.48 15.59 15.05 6,300
May 31, 2024 15.43 15.50 15.28 15.43 14.90 19,100
May 30, 2024 15.13 15.26 15.13 15.23 14.71 7,800
May 29, 2024 14.72 14.76 14.65 14.71 14.20 8,300
May 28, 2024 14.74 14.87 14.72 14.79 14.28 13,600
May 24, 2024 14.49 14.71 14.49 14.71 14.20 8,700
May 23, 2024 14.76 14.76 14.59 14.61 14.11 7,900
May 22, 2024 14.60 14.65 14.55 14.55 14.05 17,400
May 21, 2024 14.61 14.67 14.55 14.61 14.11 5,500
May 20, 2024 14.65 14.69 14.52 14.69 14.19 20,000
May 17, 2024 14.54 14.76 14.54 14.60 14.10 8,300
May 16, 2024 14.33 14.39 14.32 14.32 13.83 8,800
May 15, 2024 13.94 14.13 13.94 14.13 13.64 14,300
May 14, 2024 14.08 14.15 14.00 14.15 13.66 110,900
May 13, 2024 14.02 14.06 13.94 13.94 13.46 16,800
May 10, 2024 13.70 14.22 13.70 13.90 13.42 8,700
May 9, 2024 13.95 14.15 13.82 13.99 13.51 8,600
May 8, 2024 13.78 13.85 13.75 13.85 13.37 5,200
May 7, 2024 14.11 14.22 14.03 14.19 13.70 13,900
May 6, 2024 14.24 14.50 14.24 14.34 13.85 12,100
May 3, 2024 14.09 14.11 13.94 13.94 13.46 9,300
May 2, 2024 14.66 14.71 14.52 14.52 14.02 6,800
May 1, 2024 14.54 14.85 14.43 14.67 14.17 41,200
Apr 30, 2024 14.52 14.67 14.48 14.61 14.11 13,400
Apr 29, 2024 14.70 14.84 14.55 14.84 14.33 19,200
Apr 26, 2024 14.67 14.69 14.47 14.67 14.17 7,800
Apr 25, 2024 14.58 14.67 14.50 14.60 14.10 8,200
Apr 24, 2024 14.81 14.87 14.71 14.87 14.36 5,200
Apr 23, 2024 14.93 15.03 14.92 15.00 14.48 4,500
Apr 22, 2024 14.64 14.73 14.58 14.72 14.21 15,800
Apr 19, 2024 14.51 14.56 14.45 14.56 14.06 42,200
Apr 18, 2024 14.45 14.60 14.42 14.42 13.92 11,200
Apr 17, 2024 14.50 14.54 14.35 14.54 14.04 18,900
Apr 16, 2024 14.40 14.40 14.25 14.35 13.86 14,900
Apr 15, 2024 14.69 14.71 14.54 14.70 14.19 6,000
Apr 12, 2024 14.53 14.58 14.47 14.47 13.97 5,300
Apr 11, 2024 14.43 14.64 14.43 14.64 14.14 21,400
Apr 10, 2024 14.75 14.84 14.71 14.80 14.29 11,900
Apr 9, 2024 15.12 15.12 14.88 14.92 14.41 10,900
Apr 8, 2024 15.16 15.23 15.12 15.19 14.67 129,200
Apr 5, 2024 15.13 15.27 15.13 15.27 14.75 12,300
Apr 4, 2024 15.22 15.25 15.10 15.11 14.59 9,900
Apr 3, 2024 15.14 15.23 15.08 15.23 14.71 20,700
Apr 2, 2024 14.99 14.99 14.84 14.88 14.37 375,100
Apr 1, 2024 15.10 15.11 14.84 14.98 14.47 37,200
Mar 28, 2024 15.16 15.28 14.98 15.26 14.74 7,600
Mar 27, 2024 14.95 15.09 14.95 15.09 14.57 3,200
Mar 26, 2024 15.00 15.16 14.96 15.09 14.57 20,000
Mar 25, 2024 15.00 15.00 14.95 15.00 14.48 10,500
Mar 22, 2024 0.55 Dividend
Mar 22, 2024 14.94 14.94 14.77 14.89 14.38 5,700
Mar 21, 2024 15.00 15.15 14.97 15.15 14.10 13,700
Mar 20, 2024 15.04 15.33 15.00 15.28 14.22 7,800
Mar 19, 2024 15.12 15.35 15.12 15.35 14.29 7,900
Mar 18, 2024 14.98 15.10 14.98 15.08 14.04 9,200
Mar 15, 2024 15.04 15.12 15.00 15.12 14.08 13,300
Mar 14, 2024 15.07 15.13 15.02 15.10 14.06 20,200
Mar 13, 2024 15.19 15.30 15.19 15.29 14.23 8,400
Mar 12, 2024 14.95 14.98 14.87 14.98 13.94 39,200
Mar 11, 2024 14.94 14.96 14.78 14.95 13.92 18,800
Mar 8, 2024 15.09 15.10 15.03 15.10 14.06 10,000
Mar 7, 2024 14.89 14.89 14.77 14.83 13.81 6,500
Mar 6, 2024 14.85 14.86 14.70 14.82 13.80 7,500
Mar 5, 2024 14.87 14.87 14.72 14.72 13.70 20,800
Mar 4, 2024 14.98 15.10 14.97 15.01 13.97 17,400
Mar 1, 2024 14.91 14.91 14.80 14.85 13.82 9,600
Feb 29, 2024 14.56 14.95 14.55 14.71 13.69 17,600
Feb 28, 2024 14.30 14.36 14.29 14.31 13.32 6,500
Feb 27, 2024 14.18 14.19 14.10 14.18 13.20 13,900
Feb 26, 2024 14.33 14.33 14.09 14.18 13.20 8,700
Feb 23, 2024 14.05 14.11 14.03 14.10 13.13 15,100
Feb 22, 2024 13.92 14.05 13.90 14.00 13.03 9,500
Feb 21, 2024 13.96 14.02 13.92 13.97 13.00 14,200
Feb 20, 2024 13.93 14.02 13.93 14.00 13.03 8,100
Feb 16, 2024 14.05 14.05 13.88 14.05 13.08 28,500
Feb 15, 2024 14.07 14.13 14.06 14.13 13.15 6,700
Feb 14, 2024 14.08 14.08 13.98 14.00 13.03 23,600
Feb 13, 2024 14.09 14.22 14.01 14.20 13.22 15,400
Feb 12, 2024 14.17 14.18 14.06 14.17 13.19 36,800
Feb 9, 2024 13.99 14.08 13.98 14.07 13.10 5,600
Feb 8, 2024 13.89 13.90 13.76 13.82 12.86 6,300
Feb 7, 2024 13.93 14.00 13.88 14.00 13.03 3,400
Feb 6, 2024 14.16 14.17 13.96 14.13 13.15 9,700
Feb 5, 2024 14.27 14.42 14.27 14.37 13.38 11,800
Feb 2, 2024 14.43 14.54 14.38 14.52 13.52 10,200
Feb 1, 2024 13.59 13.59 13.37 13.56 12.62 10,400
Jan 31, 2024 13.56 13.60 13.50 13.57 12.63 4,400
Jan 30, 2024 13.62 13.64 13.61 13.64 12.70 3,200
Jan 29, 2024 13.60 13.67 13.49 13.54 12.60 12,600
Jan 26, 2024 13.87 13.88 13.82 13.88 12.92 8,700
Jan 25, 2024 13.78 13.87 13.75 13.85 12.89 11,700
Jan 24, 2024 13.73 13.81 13.71 13.79 12.84 3,400
Jan 23, 2024 13.60 13.60 13.47 13.47 12.54 3,500
Jan 22, 2024 13.71 13.79 13.67 13.79 12.84 4,400
Jan 19, 2024 13.46 13.49 13.44 13.49 12.56 1,300
Jan 18, 2024 13.47 13.56 13.41 13.45 12.52 6,200
Jan 17, 2024 13.64 13.64 13.53 13.55 12.61 7,700
Jan 16, 2024 13.68 13.72 13.63 13.70 12.75 53,100
Jan 12, 2024 14.09 14.17 14.03 14.03 13.06 3,800
Jan 11, 2024 13.89 13.95 13.86 13.95 12.99 3,000

Related Tickers

DNBBY DNB Bank ASA
19.91
-0.05%
 
JYSK.CO Jyske Bank A/S
508.50
+0.79%
 
NDA-FI.HE Nordea Bank Abp
10.88
-0.05%
 
BBAR Banco BBVA Argentina S.A.
23.42
+4.32%
 
PNC The PNC Financial Services Group, Inc.
189.02
-2.91%
 
GGAL Grupo Financiero Galicia S.A.
72.06
+1.49%
 
TFC Truist Financial Corporation
42.78
-2.66%
 
USB U.S. Bancorp
47.38
-2.35%