DANSKE BANK AS Stock Price History, DNKEY Historical Prices

Add to My Stocks
$19.73 $0.14 (0.7%) DNKEY stock closing price Sep 20, 2017 (Closing)

The 10 year data of DANSKE BANK AS stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and DANSKE BANK AS P/E ratio data for the stock. The DANSKE BANK AS stock price history chart shows that the stock price was at a low of 14.56 on 01 Dec, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-1919.8419.8719.7419.87706912.585.11
2017-09-1819.7219.7219.5319.641246912.435.05
2017-09-1519.3919.4119.3019.36515012.254.98
2017-09-1319.5819.5819.4019.491272212.345.01
2017-09-0819.1519.2119.1119.21375412.164.94
2017-09-0519.3819.3819.2219.341221512.244.97
2017-09-0119.6019.7019.5919.68470012.455.06
2017-08-3119.3819.4619.3419.461053412.325.00
2017-08-2819.6419.6719.6019.642924512.435.05
2017-08-2519.4019.5919.4019.511107812.355.02
2017-08-2419.4719.4719.3219.321990012.234.97
2017-08-2319.3519.3519.2719.33386812.234.97
2017-08-2219.2519.3819.2519.371919412.264.98
2017-08-2119.3519.4019.3219.393456712.274.99
2017-08-1819.2619.3719.2419.2716353012.204.96
2017-08-1519.6119.6219.5419.621320612.425.05
2017-08-1419.8419.8619.7219.725767912.485.07
2017-08-1119.6519.7119.6219.67766412.455.06
2017-08-1019.6819.6819.5719.66460112.445.06
2017-08-0919.8719.9019.7919.90316612.605.12
2017-08-0720.2120.2120.1720.21336712.795.20
2017-08-0320.2220.2720.1820.26875612.825.21
2017-08-0220.1520.2920.1520.281565512.845.22
2017-07-2820.2720.3720.2120.281945112.845.22
2017-07-2720.1920.1920.0220.09476712.715.16
2017-07-2619.9420.0719.8320.07697012.705.16
2017-07-2519.9319.9319.8219.92438712.615.12
2017-07-2019.6519.8919.6519.88765112.915.09
2017-07-1919.9520.0119.8720.001774112.995.12
2017-07-1419.8119.9819.8119.98529112.975.12
2017-07-1319.7319.8419.7219.84459812.885.08
2017-07-1219.7119.7119.6319.711435012.805.05
2017-07-1119.5519.6819.5419.68257112.785.04
2017-07-1019.7119.7619.5919.761059612.835.06
2017-07-0619.6219.7819.5719.72604112.815.05
2017-07-0519.6419.6619.5919.661184712.775.04
2017-07-0319.5219.6919.5219.67971312.775.04
2017-06-3019.2919.3319.1219.301240412.534.94
2017-06-2919.4819.4819.1919.291006712.524.94
2017-06-2819.1419.2719.1219.261957712.514.93
2017-06-2718.9319.0718.9119.07578012.384.88
2017-06-2618.9819.0018.8818.90753612.274.84
2017-06-2318.8618.8818.7918.84681112.234.83
2017-06-2218.6618.7518.6518.751444512.184.80
2017-06-2118.9318.9318.8118.921567112.294.85
2017-06-2019.2419.2419.0719.13368212.424.90
2017-06-1919.1419.1819.0519.11588512.414.89
2017-06-1618.6518.7318.5818.72673512.164.79
2017-06-1518.6418.7018.6318.701578312.144.79
2017-06-1419.0819.0818.9819.064526112.384.88
2017-06-1318.9719.0318.8618.90674812.274.84
2017-06-1218.8018.8718.7518.85649012.244.83
2017-06-0918.9118.9918.8918.96744012.314.86
2017-06-0818.8518.9818.8118.981027512.334.86
2017-06-0718.7918.8518.7218.85688212.244.83
2017-06-0618.7518.8518.7418.85879012.244.83
2017-06-0518.7018.8218.7018.802137612.214.81
2017-06-0218.8418.8918.7518.87817912.254.83
2017-06-0118.7118.8618.7118.86668212.254.83
2017-05-3118.8018.8218.6918.741163712.174.80
2017-05-3018.6818.6918.6218.671565812.124.78
2017-05-290.000.000.0018.980N/AN/A
2017-05-2618.9018.9818.9018.98940512.334.86
2017-05-2518.9119.0318.9119.03552712.364.87
2017-05-2418.8918.9818.8918.962145112.314.86
2017-05-2318.9819.0818.9519.001017612.334.87
2017-05-2219.0519.0518.9118.97847512.324.86
2017-05-1918.9418.9618.8918.951071612.314.85
2017-05-1818.6218.7718.6218.741329712.174.80
2017-05-1718.9118.9118.7718.821848312.224.82
2017-05-1619.1219.2019.0619.176740912.454.91
2017-05-1518.9618.9918.8918.91117707112.284.84
2017-05-1218.7718.8618.7018.836490712.234.82
2017-05-1118.6418.7118.6318.71373412.154.79
2017-05-1018.6918.7718.6418.7522332012.184.80
2017-05-0918.9118.9118.7218.742593112.174.80
2017-05-0818.8318.8918.8118.89501612.274.84
2017-05-0518.8418.9318.8018.891976912.264.84
2017-05-0418.6418.7418.5618.741799212.174.80
2017-05-0318.4318.4518.3618.43461211.974.72
2017-05-0218.4218.4418.3518.44825511.974.72
2017-05-0118.5118.5418.3918.50830912.014.74
2017-04-2818.1318.2418.1318.20346312.134.77
2017-04-2717.7217.8117.6317.80824811.864.66
2017-04-2617.7517.7917.6517.65780311.774.62
2017-04-2517.7717.8517.7717.85224011.904.67
2017-04-2417.6317.7217.6017.721365611.814.64
2017-04-2116.9216.9816.8916.89765811.264.42
2017-04-2017.0717.1117.0417.09299811.394.47
Get more Data

DANSKE BANK AS Stock Chart

View DNKEY PE ratio, PS ratio stocks charts and compare with peers.
DNKEY Chart
Note: Compare DANSKE BANK AS stock price history with the index and industry peers.

DANSKE BANK AS Historical Prices: Past 5 years

Max Stock Price 20.35 Jul 31,2017
Min Stock Price 14.56 Oct 11,2016
Avg Stock Price 17.42

DANSKE BANK AS Historical PE ratio: Past 5 years

Max PE Ratio 12.99 Jul 19,2017
Min PE Ratio 10.84 Apr 18,2017
Avg PE Ratio 12.01

DANSKE BANK AS Historical PS ratio: Past 5 years

Max PS Ratio 5.23 Jul 31,2017
Min PS Ratio 4.28 Apr 13,2017
Avg PS Ratio 4.77

DNKEY Industry Peers

Company Price Change (%)
Canadian Imperial Bank (CM)87.480.26 (0.3%)
Royal Bank Of Scotland (RBSPF)3.340.07 (2.14%)
Swedbank (SWDBY)27.280.07 (0.26%)
Ing Group (ING)18.190.01 (0.06%)

We provide DANSKE BANK AS historical quotes along with PE ratio and PS ratio for doing DANSKE BANK AS fundamental analysis. The price movement is easily depicted in the DANSKE BANK AS stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 19.87 and 7069 shares of DNKEY were traded on 19 Sep, 2017. The company's P/S ratio was at a high of 5.23 on 31 Jul, 2017 according to our DANSKE BANK AS stock market history data. .