Danske Bank Stock Price History (OTCMKTS:DNSKY)

Add to My Stocks
$13.58 $0.61 (4.3%) DNSKY stock closing price Feb 08, 2016 (Closing)

Danske Bank stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Danske Bank price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Danske Bank stock price history chart shows that the stock price reached a high of 24.05 on 23 Feb, 2007, and a low of 2.74 on 23 Feb, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-02-0813.5913.6313.4813.581880414.301.58
2016-02-0514.2314.2814.1114.191190914.941.65
2016-02-0414.1014.2914.1014.191012514.941.65
2016-02-0313.6513.8213.5413.821971414.551.61
2016-02-0213.7013.7113.6313.714346429.171.67
2016-02-0113.1713.2613.1113.203401928.071.61
2016-01-2913.2913.4813.2913.481235428.681.64
2016-01-2813.1913.1912.9813.171302528.021.60
2016-01-2713.2713.3313.1813.231236628.151.61
2016-01-2613.2813.4913.2413.495545528.701.64
2016-01-2513.2713.2713.1413.211982528.111.61
2016-01-2213.1313.1513.0313.152570827.981.60
2016-01-2112.6912.8512.6412.842745527.321.56
2016-01-2012.4412.5512.2912.517332626.611.52
2016-01-1912.8512.8612.7412.783174927.191.56
2016-01-180.000.000.0012.780N/AN/A
2016-01-1512.6912.8512.6912.782900727.191.56
2016-01-1413.1413.2913.0513.2513143228.181.61
2016-01-1313.3413.4013.0313.1155853227.891.60
2016-01-1213.2613.3713.2513.374752728.451.63
2016-01-1113.2213.2213.1113.162118928.001.60
2016-01-0813.2713.3113.1513.15757627.981.60
2016-01-0713.1213.4513.1213.39794028.491.63
2016-01-0613.3913.5113.3913.48436028.681.64
2016-01-0513.3013.3313.2413.321865428.331.62
2016-01-0413.2313.2813.1313.231828528.151.61
2016-01-010.000.000.0013.320N/AN/A
2015-12-3113.3813.4513.2713.321678528.341.62
2015-12-3013.5313.5313.4713.492468128.701.64
2015-12-2913.4913.6113.4913.581905528.891.65
2015-12-2813.3913.4813.3513.485687128.681.64
2015-12-250.000.000.0013.430N/AN/A
2015-12-2413.3813.5013.3813.431405928.571.64
2015-12-2313.3213.4913.3213.443742328.601.64
2015-12-2213.1913.2513.1013.194175928.051.61
2015-12-2113.0013.0012.9012.971993827.601.58
2015-12-1813.0213.1413.0213.08770727.831.59
2015-12-1713.3013.3013.0913.17466028.021.60
2015-12-1613.1813.3013.0713.27790228.231.62
2015-12-1513.1513.2213.1113.174089928.011.60
2015-12-1413.1013.1012.9513.002015127.661.58
2015-12-1112.9612.9712.8812.92445427.491.57
2015-12-1013.1813.2013.1213.19789428.061.61
2015-12-0913.5013.5213.3213.42972728.551.63
2015-12-0813.4613.4913.4113.451086928.621.64
2015-12-0713.7013.7613.6913.751707829.261.67
2015-12-0414.0214.0213.8713.961355429.701.70
2015-12-0313.8313.8713.8213.831319229.431.68
2015-12-0213.5513.5513.3813.411011128.531.63
2015-12-0113.5413.5413.3913.491781628.691.64
2015-11-3013.3313.4113.2913.361441428.431.63
2015-11-2713.0413.0413.0413.0482827.751.59
2015-11-260.000.000.0013.160N/AN/A
2015-11-2513.0613.2513.0613.16345728.001.60
2015-11-2413.2413.3513.2113.303887628.301.62
2015-11-2313.1613.1613.1213.12457827.921.60
2015-11-2013.3613.3613.1913.191323528.061.61
2015-11-1913.6313.6513.5213.521949228.771.65
2015-11-1813.4113.4113.2813.39850928.491.63
2015-11-1713.2913.2913.1613.163265928.001.60
2015-11-1613.1713.2513.1713.241284628.161.61
2015-11-1313.2613.2613.2013.25218128.191.61
2015-11-1213.5513.5513.4413.483269028.681.64
2015-11-1113.5513.5513.4213.424600228.551.63
2015-11-1013.3413.4013.3013.382724328.461.63
2015-11-0913.4413.4813.3913.461081328.641.64
2015-11-0613.6913.6913.6213.643029629.011.66
2015-11-0513.4313.4313.3813.42831028.551.63
2015-11-0413.3613.4013.3013.34654228.381.62
2015-11-0313.7313.8113.7013.772830429.301.68
2015-11-0214.0414.1314.0014.13372630.061.72
2015-10-3013.5913.7713.5913.721150929.191.67
2015-10-2913.6813.6813.1013.313704127.731.40
2015-10-2814.4114.4814.2614.39560929.981.52
2015-10-2714.4614.5514.4614.551063330.301.53
2015-10-2614.7414.8014.7414.79368030.801.56
2015-10-2314.5914.6214.5614.56488330.331.53
2015-10-2214.7314.7814.7114.731485330.691.55
2015-10-2115.2715.2815.1615.16380031.571.60
2015-10-2015.3315.3315.2815.31495231.891.61
2015-10-1915.4915.4915.4015.451006132.191.63
2015-10-1615.4515.4615.3915.45398632.181.63
2015-10-1515.2015.3315.1915.331480231.941.61
2015-10-1415.0815.0915.0015.09622331.441.59
2015-10-1315.0815.1515.0715.11883831.481.59
2015-10-1215.1815.1915.1115.131019931.521.59
2015-10-0915.6315.6315.4515.551749532.401.64
2015-10-0815.4615.5915.3915.49908532.271.63
2015-10-0715.5115.5515.4015.482280032.241.63
Get more Data

Danske Bank Stock Chart

View DNSKY PE ratio, PS ratio stocks charts and compare with peers.
DNSKY Chart
Note: Compare Danske Bank stock price history with the index and industry peers.

Danske Bank Historical Prices: Past 5 years

Max Stock Price 16.3 Sep 11,2015
Min Stock Price 6.04 Dec 14,2011
Avg Stock Price 11.34

Danske Bank Historical PE ratio: Past 5 years

Max PE Ratio 49.11 Feb 29,2012
Min PE Ratio 11.65 Jan 15,2015
Avg PE Ratio 27.16

Danske Bank Historical PS ratio: Past 5 years

Max PS Ratio 1.72 Sep 11,2015
Min PS Ratio 0.51 Dec 14,2011
Avg PS Ratio 1.22

DNSKY Industry Peers

Company Price Change (%)
Royal Bank Of Scotland (RBSPF)2.460.03 (1.23%)
Credit Suisse (CS)13.680.29 (2.17%)
Bank Of Communications (BCMXY)19.30 (0%)
Swedbank (SWDBY)23.480.43 (1.87%)
Banco Do Brasil (BDORY)7.810 (0%)
Hsbc (HSBC)39.860.17 (0.43%)
Lloyds (LYG)2.980.04 (1.36%)

Danske Bank historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Danske Bank stock analysis. The price movement is easily depicted in the Danske Bank stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. DNSKY saw a high of 13.63, and a low of 13.48 on last trading day. The average P/S ratio was 1.17 as can be seen by Danske Bank stock price history. .