DANSKE BANK AS Stock Price History, DNKEY Historical Prices

Add to My Stocks
$20.36 $0.03 (0.15%) DNKEY stock closing price Feb 21, 2018 (Closing)

We provide 10 years stock price data for free. You can download DANSKE BANK AS stock price history here. Daily open, high, low, and end of day closing price for the company, along with DANSKE BANK AS price earnings ratio, and the price to sales ratio are available in this historical stock price data. The DANSKE BANK AS stock price history chart shows that the stock price was at a high of $20.85 on Feb 16, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 20.26 20.5 20.36 20.36 5,391 12.12 4.99
2018-02-20 20.39 20.4 20.34 20.39 14,924 12.14 5
2018-02-16 20.77 20.9 20.77 20.85 11,571 12.41 5.11
2018-02-15 20.8 20.8 20.61 20.76 16,410 12.36 5.09
2018-02-14 20.12 20.64 20.12 20.63 19,355 12.28 5.06
2018-02-13 20.11 20.15 20 20.12 43,437 11.97 4.93
2018-02-12 20.08 20.14 19.99 20.12 13,696 11.98 4.93
2018-02-09 19.86 20.09 19.6 20.07 89,706 11.95 4.92
2018-02-08 20.2 20.11 19.75 19.82 21,140 11.8 4.86
2018-02-07 20 20.07 19.85 20 12,722 11.91 4.9
2018-02-06 20.1 20.15 19.78 19.94 31,525 11.87 4.89
2018-02-05 20.5 20.55 20.1 20.16 119,111 12 4.94
2018-02-02 20.52 20.54 20.43 20.46 12,706 12.63 5.05
2018-02-01 20.41 20.44 20.3 20.4 16,488 12.59 5.04
2018-01-31 20.45 20.5 20.27 20.4 57,263 12.59 5.04
2018-01-30 20.39 20.44 20.23 20.23 17,916 12.49 5
2018-01-29 20.3 20.52 20.3 20.5 24,799 12.65 5.06
2018-01-26 20.35 20.4 20.3 20.33 7,749 12.55 5.02
2018-01-25 20.11 20.12 19.9 19.93 22,865 12.3 4.92
2018-01-24 20.49 20.51 20.41 20.49 18,330 12.65 5.06
2018-01-23 20.21 20.35 20.15 20.35 30,040 12.56 5.03
2018-01-22 20.23 20.47 20.22 20.47 12,611 12.64 5.06
2018-01-19 20.04 20.14 19.98 20.14 27,550 12.43 4.97
2018-01-18 20.09 20.2 20.06 20.12 22,337 12.42 4.97
2018-01-17 20.6 20.76 20.6 20.73 14,380 12.8 5.12
2018-01-16 20.58 20.64 20.59 20.63 18,060 12.74 5.1
2018-01-12 20.32 20.44 20.3 20.4 215,827 12.59 5.04
2018-01-11 20.26 20.35 20.23 20.3 42,291 12.53 5.01
2018-01-10 19.92 20.07 19.92 19.99 12,501 12.34 4.94
2018-01-09 19.52 19.6 19.5 19.59 112,232 12.09 4.84
2018-01-08 19.75 19.77 19.71 19.76 23,258 12.2 4.88
2018-01-05 19.74 19.83 19.7 19.83 12,885 12.24 4.9
2018-01-04 19.76 19.83 19.71 19.8 43,985 12.22 4.89
2018-01-03 19.51 19.6 19.49 19.55 17,980 12.07 4.83
2018-01-02 19.66 19.74 19.64 19.68 16,453 12.15 4.86
2017-12-29 19.45 19.61 19.45 19.55 9,126 12.07 4.83
2017-12-28 19.57 19.57 19.41 19.54 10,188 12.06 4.83
2017-12-27 19.45 19.5 19.43 19.47 28,542 12.02 4.81
2017-12-26 19.49 19.62 19.49 19.53 8,281 12.06 4.82
2017-12-22 19.53 19.55 19.48 19.54 18,016 12.06 4.83
2017-12-21 19.39 19.59 19.39 19.53 16,407 12.06 4.82
2017-12-20 19.39 19.44 19.29 19.38 15,337 11.96 4.79
2017-12-19 19.34 19.35 19.2 19.29 15,427 11.91 4.76
2017-12-18 19.41 19.41 19.24 19.35 45,527 11.94 4.78
2017-12-15 19.05 19.07 18.97 18.98 33,158 11.72 4.69
2017-12-14 19.24 19.24 19.04 19.04 11,084 11.75 4.7
2017-12-13 19.2 19.25 19.13 19.21 21,163 11.86 4.74
2017-12-12 19.3 19.31 19.24 19.29 8,254 11.91 4.76
2017-12-11 19.29 19.34 19.22 19.22 19,058 11.86 4.75
2017-12-08 18.8 18.84 18.77 18.84 21,603 11.63 4.65
2017-12-07 18.08 18.1 18.01 18.08 12,885 11.16 4.47
2017-12-06 17.88 17.88 17.8 17.84 16,650 11.01 4.41
2017-12-05 18.22 18.22 17.97 18 20,432 11.11 4.45
2017-12-04 18.61 18.64 18.5 18.63 11,134 11.5 4.6
2017-12-01 18.55 18.68 18.55 18.64 14,784 11.51 4.6
2017-11-30 18.87 18.87 18.65 18.73 20,379 11.56 4.63
2017-11-29 18.89 18.95 18.83 18.9 10,689 11.66 4.67
2017-11-28 18.72 18.9 18.69 18.87 11,498 11.65 4.66
2017-11-27 18.69 18.69 18.49 18.57 10,579 11.46 4.59
2017-11-24 18.85 18.88 18.79 18.84 2,362 11.63 4.65
2017-11-23 0 0 0 18.64 0 - -
2017-11-22 18.72 18.76 18.62 18.64 8,845 11.51 4.6
2017-11-21 18.55 18.6 18.46 18.55 15,878 11.45 4.58
2017-11-20 18.61 18.65 18.55 18.64 18,731 11.51 4.6
2017-11-17 18.6 18.7 18.57 18.61 6,132 11.49 4.6
2017-11-16 18.53 18.55 18.47 18.5 11,902 11.42 4.57
2017-11-15 18.62 18.69 18.61 18.67 11,772 11.53 4.61
2017-11-14 18.52 18.69 18.52 18.63 157,426 11.5 4.6
2017-11-13 18.82 18.85 18.75 18.85 4,545 11.64 4.66
2017-11-10 19.2 19.25 19.19 19.25 67,661 11.88 4.75
2017-11-09 19.17 19.21 19.1 19.21 37,995 11.86 4.75
2017-11-08 19.32 19.44 19.28 19.44 12,569 12 4.8
2017-11-07 19.48 19.48 19.31 19.39 8,648 11.97 4.79
2017-11-06 19.24 19.25 19.18 19.25 5,319 11.88 4.75
2017-11-03 19.05 19.12 19.05 19.1 4,984 11.79 4.72
2017-11-02 19.34 19.67 19.34 19.66 8,398 12.44 5.06
2017-11-01 19.1 19.1 18.94 19.01 3,308 12.03 4.89
2017-10-31 19.08 19.15 19.06 19.13 5,791 12.11 4.92
2017-10-30 18.88 18.96 18.88 18.95 7,101 11.99 4.87
2017-10-27 18.73 18.85 18.73 18.84 17,748 11.92 4.84
2017-10-26 19.27 19.34 19.24 19.34 21,822 12.24 4.97
2017-10-25 19.58 19.58 19.49 19.55 17,995 12.37 5.03
2017-10-24 19.58 19.69 19.56 19.6 9,555 12.4 5.04
2017-10-23 19.77 19.77 19.66 19.66 4,479 12.44 5.06
2017-10-20 19.94 19.95 19.85 19.95 8,358 12.63 5.13
2017-10-19 19.71 19.81 19.71 19.81 3,699 12.54 5.09
2017-10-18 19.79 19.87 19.75 19.87 6,579 12.58 5.11
2017-10-17 19.64 19.7 19.6 19.7 5,106 12.47 5.07
2017-10-16 19.71 19.71 19.64 19.65 21,754 12.44 5.05
Get more Data

DANSKE BANK AS Stock History 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 Stock Price History: Past 5 years

Max Stock Price20.85Feb 16,2018
Min Stock Price14.56Dec 01,2016
Avg Stock Price18.09

DANSKE BANK AS Historical PE ratio: Past 5 years

Max PE Ratio12.99Jul 19,2017
Min PE Ratio10.84Apr 18,2017
Avg PE Ratio12.06

DANSKE BANK AS Historical PS ratio: Past 5 years

Max PS Ratio5.23Jul 31,2017
Min PS Ratio4.28Apr 13,2017
Avg PS Ratio4.82

DNKEY Industry Peers

Company Price Change (%)
Kbc Group (KBCSY)45.270.44 (0.98%)
Standard Chartered (SCBFF)11.430.12 (1.06%)
Swedbank (SWDBY)25.580.09 (0.35%)
United Overseas Bank (UOVEY)42.050.84 (2.04%)

DANSKE BANK AS share price history helps an investor analyze a company's history and do DANSKE BANK AS stock analysis . DANSKE BANK AS stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $20.36 and 5,391 shares of DNKEY were traded on Feb 21, 2018. DANSKE BANK AS historical P/S ratio was at a high of 5.23 on Jul 31, 2017 and a low of 4.28 on Apr 13, 2017.