Danske Andelskassers Bank A/S DAB
OMXCOP · Denmark · Finance
DKK 14.35+0.15 (+1.06%)
Market closed· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 14.35 | +1.06% | DKK 14.20 | DKK 14.35 | DKK 14.10 | 11.89K |
| 2026-09-30 | DKK 14.20 | 0.00% | DKK 14.25 | DKK 14.30 | DKK 13.95 | 11.15K |
| 2026-09-29 | DKK 14.20 | 0.00% | DKK 14.25 | DKK 14.35 | DKK 14.05 | 14.88K |
| 2026-09-28 | DKK 14.20 | -0.35% | DKK 14.30 | DKK 14.30 | DKK 13.90 | 10.26K |
| 2026-09-25 | DKK 14.25 | 0.00% | DKK 14.25 | DKK 14.30 | DKK 13.95 | 9.01K |
| 2026-09-24 | DKK 14.25 | 0.00% | DKK 14.30 | DKK 14.35 | DKK 14.00 | 10.92K |
| 2026-09-23 | DKK 14.25 | +1.42% | DKK 14.15 | DKK 14.35 | DKK 14.10 | 21.29K |
| 2026-09-22 | DKK 14.05 | -4.42% | DKK 14.00 | DKK 14.20 | DKK 13.70 | 111.74K |
| 2026-09-21 | DKK 14.70 | -1.34% | DKK 14.95 | DKK 15.00 | DKK 14.00 | 28.34K |
| 2026-09-18 | DKK 14.90 | -0.67% | DKK 15.00 | DKK 15.00 | DKK 14.90 | 11.84K |
| 2026-09-17 | DKK 15.00 | -0.66% | DKK 15.05 | DKK 15.10 | DKK 15.00 | 13.56K |
| 2026-09-16 | DKK 15.10 | +0.33% | DKK 15.05 | DKK 15.10 | DKK 15.00 | 14.20K |
| 2026-09-15 | DKK 15.05 | -0.33% | DKK 15.15 | DKK 15.25 | DKK 15.05 | 8.08K |
| 2026-09-14 | DKK 15.10 | -1.95% | DKK 15.55 | DKK 15.55 | DKK 15.10 | 2.80K |
| 2026-09-11 | DKK 15.40 | -0.65% | DKK 15.50 | DKK 15.50 | DKK 15.40 | 2.64K |
| 2026-09-10 | DKK 15.50 | +0.65% | DKK 15.50 | DKK 15.70 | DKK 15.40 | 8.32K |
| 2026-09-09 | DKK 15.40 | -3.14% | DKK 15.80 | DKK 15.80 | DKK 15.40 | 8.81K |
| 2026-09-08 | DKK 15.90 | +2.25% | DKK 15.60 | DKK 16.15 | DKK 15.35 | 36.12K |
| 2026-09-07 | DKK 15.55 | -0.64% | DKK 15.50 | DKK 15.60 | DKK 15.50 | 7.72K |
| 2026-09-04 | DKK 15.65 | +0.97% | DKK 15.50 | DKK 15.65 | DKK 15.50 | 9.98K |
| 2026-09-03 | DKK 15.50 | -0.96% | DKK 15.50 | DKK 15.65 | DKK 15.50 | 7.50K |
| 2026-09-02 | DKK 15.65 | -0.32% | DKK 15.65 | DKK 15.65 | DKK 15.50 | 3.97K |
| 2026-09-01 | DKK 15.70 | +0.32% | DKK 15.55 | DKK 15.70 | DKK 15.55 | 3.57K |
| 2026-08-31 | DKK 15.65 | +0.32% | DKK 15.60 | DKK 15.65 | DKK 15.60 | 9.80K |
| 2026-08-28 | DKK 15.60 | -0.95% | DKK 15.75 | DKK 15.75 | DKK 15.60 | 13.23K |
| 2026-08-27 | DKK 15.75 | -1.25% | DKK 15.95 | DKK 15.95 | DKK 15.40 | 26.12K |
| 2026-08-26 | DKK 15.95 | -0.31% | DKK 15.75 | DKK 15.95 | DKK 15.70 | 15.58K |
| 2026-08-25 | DKK 16.00 | +0.31% | DKK 15.95 | DKK 16.00 | DKK 15.60 | 7.63K |
| 2026-08-24 | DKK 15.95 | +0.31% | DKK 15.90 | DKK 15.95 | DKK 15.50 | 8.56K |
| 2026-08-21 | DKK 15.90 | +0.95% | DKK 15.90 | DKK 15.90 | DKK 15.75 | 3.57K |
| 2026-08-20 | DKK 15.75 | -0.32% | DKK 15.80 | DKK 15.95 | DKK 15.75 | 14.36K |
| 2026-08-19 | DKK 15.80 | 0.00% | DKK 15.75 | DKK 15.80 | DKK 15.75 | 5.38K |
| 2026-08-18 | DKK 15.80 | +1.94% | DKK 15.65 | DKK 15.80 | DKK 15.60 | 27.77K |
| 2026-08-17 | DKK 15.50 | -0.96% | DKK 15.40 | DKK 15.75 | DKK 15.40 | 9.53K |
| 2026-08-14 | DKK 15.65 | 0.00% | DKK 15.80 | DKK 15.80 | DKK 15.60 | 15.70K |
| 2026-08-13 | DKK 15.65 | -0.63% | DKK 15.70 | DKK 15.85 | DKK 15.65 | 9.76K |
| 2026-08-12 | DKK 15.75 | +0.32% | DKK 15.75 | DKK 15.80 | DKK 15.65 | 8.27K |
| 2026-08-11 | DKK 15.70 | +1.62% | DKK 15.45 | DKK 15.70 | DKK 15.45 | 12.44K |
| 2026-08-10 | DKK 15.45 | +0.98% | DKK 15.25 | DKK 15.45 | DKK 15.15 | 14.83K |
| 2026-08-07 | DKK 15.30 | +0.33% | DKK 15.25 | DKK 15.30 | DKK 15.25 | 3.60K |
| 2026-08-06 | DKK 15.25 | -0.33% | DKK 15.25 | DKK 15.40 | DKK 15.20 | 17.34K |
| 2026-08-05 | DKK 15.30 | -2.55% | DKK 15.65 | DKK 15.75 | DKK 15.15 | 20.05K |
| 2026-08-04 | DKK 15.70 | -0.95% | DKK 15.85 | DKK 15.85 | DKK 15.55 | 22.45K |
| 2026-08-03 | DKK 15.85 | -0.63% | DKK 15.95 | DKK 15.95 | DKK 15.75 | 14.62K |
| 2026-07-31 | DKK 15.95 | +0.95% | DKK 15.75 | DKK 15.95 | DKK 15.65 | 9.86K |
| 2026-07-30 | DKK 15.80 | -0.32% | DKK 15.90 | DKK 16.00 | DKK 15.45 | 30.80K |
| 2026-07-29 | DKK 15.85 | -1.86% | DKK 16.00 | DKK 16.30 | DKK 15.85 | 21.67K |
| 2026-07-28 | DKK 16.15 | +0.62% | DKK 16.05 | DKK 16.15 | DKK 15.75 | 11.76K |
| 2026-07-27 | DKK 16.05 | +0.94% | DKK 15.90 | DKK 16.05 | DKK 15.80 | 12.38K |
| 2026-07-24 | DKK 15.90 | -2.45% | DKK 16.35 | DKK 16.35 | DKK 15.80 | 31.32K |
| 2026-07-23 | DKK 16.30 | -1.21% | DKK 16.45 | DKK 16.50 | DKK 16.25 | 1.58K |
| 2026-07-22 | DKK 16.50 | +0.92% | DKK 16.45 | DKK 16.50 | DKK 16.30 | 8.09K |
| 2026-07-21 | DKK 16.35 | -0.61% | DKK 16.35 | DKK 16.45 | DKK 16.35 | 1.23K |
| 2026-07-20 | DKK 16.45 | +0.30% | DKK 16.35 | DKK 16.50 | DKK 16.20 | 11.00K |
| 2026-07-17 | DKK 16.40 | -0.61% | DKK 16.45 | DKK 16.45 | DKK 16.20 | 7.17K |
| 2026-07-16 | DKK 16.50 | +1.23% | DKK 16.50 | DKK 16.50 | DKK 16.45 | 2.85K |
| 2026-07-15 | DKK 16.30 | 0.00% | DKK 16.35 | DKK 16.50 | DKK 16.30 | 4.27K |
| 2026-07-14 | DKK 16.30 | -0.61% | DKK 16.55 | DKK 16.55 | DKK 16.30 | 3.43K |
| 2026-07-13 | DKK 16.40 | -1.80% | DKK 16.70 | DKK 16.70 | DKK 16.25 | 4.62K |
| 2026-07-10 | DKK 16.70 | 0.00% | DKK 16.45 | DKK 16.70 | DKK 16.25 | 4.78K |
| 2026-07-09 | DKK 16.70 | +1.52% | DKK 16.50 | DKK 16.75 | DKK 16.40 | 8.12K |
| 2026-07-08 | DKK 16.45 | -0.30% | DKK 16.50 | DKK 16.50 | DKK 16.20 | 2.19K |
| 2026-07-07 | DKK 16.50 | +1.85% | DKK 16.20 | DKK 16.50 | DKK 16.10 | 13.54K |
| 2026-07-06 | DKK 16.20 | -1.52% | DKK 16.40 | DKK 16.40 | DKK 16.10 | 9.59K |
| 2026-07-03 | DKK 16.45 | +0.92% | DKK 16.45 | DKK 16.60 | DKK 16.30 | 663 |
| 2026-07-02 | DKK 16.30 | -0.31% | DKK 16.50 | DKK 16.60 | DKK 16.10 | 26.47K |
| 2026-07-01 | DKK 16.35 | +0.93% | DKK 16.35 | DKK 16.45 | DKK 16.00 | 25.39K |
| 2026-06-30 | DKK 16.20 | -0.31% | DKK 16.15 | DKK 16.35 | DKK 16.10 | 11.78K |
| 2026-06-29 | DKK 16.25 | -3.56% | DKK 16.70 | DKK 16.70 | DKK 16.15 | 14.90K |
| 2026-06-26 | DKK 16.85 | +2.74% | DKK 16.25 | DKK 16.85 | DKK 16.25 | 6.37K |
| 2026-06-25 | DKK 16.40 | +0.31% | DKK 16.35 | DKK 16.65 | DKK 16.35 | 3.76K |
| 2026-06-24 | DKK 16.35 | -1.80% | DKK 16.65 | DKK 16.65 | DKK 16.35 | 717 |
| 2026-06-23 | DKK 16.65 | -1.19% | DKK 16.60 | DKK 17.00 | DKK 16.55 | 6.07K |
| 2026-06-22 | DKK 16.85 | -1.46% | DKK 16.85 | DKK 17.15 | DKK 16.80 | 5.46K |
| 2026-06-19 | DKK 17.10 | +1.48% | DKK 16.55 | DKK 17.10 | DKK 16.55 | 11.93K |
| 2026-06-18 | DKK 16.85 | +0.90% | DKK 16.60 | DKK 16.95 | DKK 16.60 | 5.46K |
| 2026-06-17 | DKK 16.70 | -0.60% | DKK 16.50 | DKK 16.85 | DKK 16.50 | 3.15K |
| 2026-06-16 | DKK 16.80 | -0.59% | DKK 16.90 | DKK 16.90 | DKK 16.25 | 13.93K |
| 2026-06-15 | DKK 16.90 | 0.00% | DKK 16.65 | DKK 17.25 | DKK 16.65 | 17.39K |
| 2026-06-12 | DKK 16.90 | +2.42% | DKK 16.45 | DKK 16.90 | DKK 16.45 | 7.89K |
| 2026-06-11 | DKK 16.50 | 0.00% | DKK 16.15 | DKK 16.50 | DKK 16.15 | 5.11K |
| 2026-06-10 | DKK 16.50 | +1.54% | DKK 16.10 | DKK 16.50 | DKK 16.10 | 35.10K |
| 2026-06-09 | DKK 16.25 | +0.62% | DKK 16.10 | DKK 16.30 | DKK 16.10 | 3.06K |
| 2026-06-08 | DKK 16.15 | -0.62% | DKK 16.25 | DKK 16.30 | DKK 16.10 | 10.25K |
| 2026-06-04 | DKK 16.25 | -0.61% | DKK 16.25 | DKK 16.35 | DKK 16.15 | 4.57K |
| 2026-06-03 | DKK 16.35 | +0.31% | DKK 16.35 | DKK 16.40 | DKK 16.15 | 5.10K |
| 2026-06-02 | DKK 16.30 | -0.61% | DKK 16.20 | DKK 16.45 | DKK 16.15 | 15.67K |
| 2026-06-01 | DKK 16.40 | +0.92% | DKK 16.15 | DKK 16.40 | DKK 16.10 | 15.05K |
| 2026-05-29 | DKK 16.25 | +0.31% | DKK 16.25 | DKK 16.30 | DKK 16.10 | 3.74K |
| 2026-05-28 | DKK 16.20 | -2.11% | DKK 16.45 | DKK 16.55 | DKK 16.15 | 9.78K |