DNKEY | Danske Bk Sp ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Danske Bk Sp ADR (DNKEY)

OTC

$27.46-$0.82 (-2.92%)

Price as of Oct 01, 2026

N/A
Market Cap
43.81%
1-Year Change
Banks - Regional
Industry

1 Month
-4.39%

Low Price$27.46

High Price$29.46
3 Months
+2.29%

Low Price$27.20

High Price$29.46
1 Year
+43.81%

Low Price$19.09

High Price$29.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	28.44	28.44	27.33	27.46	-2.92%	69,233
09/30/2026	28.55	28.64	28.25	28.29	-2.05%	55,634
09/29/2026	28.76	28.90	28.69	28.88	-0.67%	29,838
09/28/2026	29.22	29.22	28.79	29.07	+0.31%	26,383
09/25/2026	28.83	29.02	28.77	28.98	+0.84%	16,973
09/24/2026	28.49	28.86	28.45	28.74	+2.10%	33,432
09/23/2026	28.55	28.55	28.13	28.15	-2.26%	67,127
09/22/2026	29.00	29.00	28.64	28.80	-1.00%	16,208
09/21/2026	28.94	29.14	28.94	29.09	+0.66%	20,656
09/18/2026	28.79	28.91	28.74	28.90	-0.06%	18,693
09/17/2026	28.96	29.13	28.84	28.92	+1.43%	22,626
09/16/2026	28.82	28.84	28.40	28.51	-1.33%	22,376
09/15/2026	29.43	29.43	28.79	28.90	-1.08%	34,803
09/14/2026	29.05	29.34	29.01	29.21	-0.85%	18,120
09/11/2026	29.60	29.65	29.42	29.46	+1.13%	18,371
09/10/2026	29.18	29.29	29.10	29.13	+0.45%	19,314
09/09/2026	29.00	29.05	28.94	29.00	-0.97%	16,235
09/08/2026	29.37	29.37	29.18	29.29	+0.22%	19,345
09/04/2026	29.31	29.32	29.17	29.22	-0.10%	34,641
09/03/2026	29.48	29.48	29.15	29.25	+0.90%	32,407
09/02/2026	28.85	29.05	28.85	28.99	+0.94%	25,571
09/01/2026	28.88	29.04	28.66	28.72	-1.00%	21,824
08/31/2026	28.99	29.04	28.86	29.01	+0.48%	29,951
08/28/2026	28.99	29.14	28.80	28.87	-0.07%	17,206
08/27/2026	28.98	29.01	28.81	28.89	-0.45%	49,788
08/26/2026	29.19	29.19	28.93	29.02	-0.72%	17,577
08/25/2026	29.20	29.31	29.10	29.23	+0.83%	24,358
08/24/2026	28.89	29.05	28.83	28.99	+0.52%	31,891
08/21/2026	28.99	29.06	28.76	28.84	+0.45%	29,388
08/20/2026	28.72	28.85	28.64	28.71	+0.07%	28,783
08/19/2026	28.63	28.70	28.49	28.69	+0.17%	275,081
08/18/2026	28.84	28.84	28.61	28.64	-1.34%	23,024
08/17/2026	29.04	29.21	28.95	29.03	+0.05%	154,616
08/14/2026	29.00	29.13	28.95	29.02	+1.06%	36,908
08/13/2026	28.73	28.89	28.56	28.71	+0.38%	29,084
08/12/2026	28.71	28.75	28.56	28.60	-0.45%	99,000
08/11/2026	28.70	28.78	28.65	28.73	-0.31%	40,222
08/10/2026	28.83	29.04	28.80	28.82	-0.64%	25,551
08/07/2026	29.10	29.10	28.81	29.01	-0.29%	29,748
08/06/2026	29.19	29.39	29.04	29.09	-0.42%	24,629
08/05/2026	28.94	29.26	28.94	29.21	+0.25%	27,044
08/04/2026	29.13	29.41	28.84	29.14	+0.37%	26,878
08/03/2026	28.93	29.08	28.85	29.03	+0.91%	33,871
07/31/2026	28.68	28.87	28.47	28.77	+0.10%	20,735
07/30/2026	28.32	28.80	28.32	28.74	+3.60%	43,244
07/29/2026	27.71	27.91	27.54	27.74	-0.07%	20,474
07/28/2026	27.66	27.88	27.53	27.76	-0.18%	25,138
07/27/2026	27.77	27.88	27.70	27.81	+2.24%	27,246
07/24/2026	27.02	27.33	26.95	27.20	-0.37%	35,884
07/23/2026	27.25	27.35	27.14	27.30	-2.15%	21,746
07/22/2026	27.98	27.98	27.83	27.90	-0.29%	20,326
07/21/2026	27.72	27.99	27.66	27.98	+1.27%	39,283
07/20/2026	27.74	27.81	27.60	27.63	-1.85%	22,158
07/17/2026	27.83	28.17	27.83	28.15	-0.95%	27,452
07/17/2026	$0.59 Earnings
07/16/2026	28.34	28.57	28.19	28.42	-1.46%	129,737
07/15/2026	28.58	28.84	28.36	28.84	+0.90%	71,758
07/14/2026	28.44	28.85	28.43	28.58	+2.01%	313,672
07/13/2026	28.15	28.38	27.89	28.02	-0.88%	512,068
07/10/2026	27.98	28.55	27.98	28.27	+0.14%	338,554
07/09/2026	28.14	28.38	28.11	28.23	+1.99%	29,229
07/08/2026	27.63	27.75	27.44	27.68	-1.21%	33,476
07/07/2026	28.14	28.23	27.96	28.02	-0.64%	17,897
07/06/2026	27.88	28.23	27.85	28.20	+2.92%	24,604
07/02/2026	27.41	27.52	27.30	27.40	+2.07%	19,144
07/01/2026	26.79	26.91	26.65	26.85	-0.09%	18,393
06/30/2026	26.68	26.90	26.59	26.87	+0.64%	18,217
06/29/2026	26.44	26.70	26.43	26.70	+1.17%	17,997
06/26/2026	26.50	26.59	26.30	26.39	+0.11%	23,691
06/25/2026	26.25	26.52	26.25	26.36	+0.08%	21,630
06/24/2026	26.25	26.40	26.13	26.34	-1.46%	46,122
06/23/2026	26.75	26.86	26.69	26.73	-1.94%	52,211
06/22/2026	27.36	27.36	27.18	27.26	+2.17%	38,820
06/18/2026	26.78	26.93	26.65	26.68	-1.19%	41,970
06/17/2026	26.78	27.53	26.78	27.00	+0.93%	277,910
06/16/2026	26.61	26.77	26.51	26.75	+1.25%	25,471
06/15/2026	26.50	26.54	26.20	26.42	+0.51%	24,375
06/12/2026	26.19	26.35	26.19	26.29	+1.33%	18,085
06/11/2026	25.49	25.97	25.39	25.94	+2.69%	30,523
06/10/2026	25.49	25.49	25.25	25.26	-0.82%	18,674
06/09/2026	25.75	25.77	25.14	25.47	+0.32%	35,030
06/08/2026	26.10	26.10	25.35	25.39	+0.12%	36,660
06/05/2026	25.57	25.74	25.35	25.36	-1.63%	18,269
06/04/2026	25.81	25.99	25.66	25.78	+0.86%	24,109
06/03/2026	25.60	25.65	25.47	25.56	-1.35%	98,068
06/02/2026	25.66	26.14	25.65	25.91	-0.73%	73,731
06/01/2026	26.00	26.12	25.77	26.10	-1.08%	136,639
05/29/2026	26.11	26.55	26.00	26.39	+2.07%	151,383
05/28/2026	25.73	26.12	25.70	25.85	-1.56%	48,426
05/27/2026	26.02	26.26	26.01	26.26	+0.57%	53,837
05/26/2026	26.10	26.19	25.98	26.11	+0.73%	48,555
05/22/2026	26.03	26.04	25.76	25.92	-0.73%	49,819
05/21/2026	25.85	26.20	25.78	26.11	+1.08%	55,419
05/20/2026	25.54	26.00	25.53	25.83	+1.81%	42,987
05/19/2026	25.47	25.69	25.32	25.37	+0.24%	55,199
05/18/2026	25.21	25.32	25.07	25.31	+1.10%	84,194
05/15/2026	25.08	25.22	24.95	25.04	-1.24%	35,413
05/14/2026	25.45	25.54	25.31	25.35	+0.04%	42,494
05/13/2026	25.20	25.45	25.20	25.34	-0.24%	89,362
05/12/2026	25.27	25.40	25.16	25.40	+0.24%	35,929