DANSKE BANK AS Stock Price History, DNKEY Historical Prices

Add to My Stocks
$17.09 $0.06 (0.35%) DNKEY stock closing price Jun 15, 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 19, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 16.77 17.1 16.77 17.09 1,023,577 9.99 4.26
2018-06-14 17.2 17.2 17.08 17.15 36,185 10.03 4.28
2018-06-13 17.33 17.38 17.27 17.33 48,386 10.14 4.32
2018-06-12 17.41 17.45 17.25 17.29 59,592 10.11 4.31
2018-06-11 17.2 17.4 17.18 17.33 48,628 10.14 4.32
2018-06-08 16.96 16.98 16.91 16.95 32,135 9.91 4.23
2018-06-07 17.2 17.2 17 17.01 79,521 9.95 4.24
2018-06-06 17.04 17.23 17 17.21 67,342 10.06 4.29
2018-06-05 17.21 17.24 17.1 17.21 37,477 10.06 4.29
2018-06-04 17.21 17.23 17.18 17.23 33,343 10.07 4.3
2018-06-01 16.99 17.01 16.88 16.99 18,904 9.94 4.24
2018-05-31 16.62 16.69 16.5 16.65 48,562 9.73 4.15
2018-05-30 16.18 16.25 16.1 16.2 77,677 9.47 4.04
2018-05-29 16.13 16.16 15.94 15.95 65,365 9.33 3.98
2018-05-25 16.69 16.72 16.61 16.72 29,058 9.78 4.17
2018-05-24 17 17 16.73 16.77 77,103 9.81 4.18
2018-05-23 17.1 17.14 17.04 17.14 34,958 10.02 4.28
2018-05-22 17.28 17.28 17.04 17.1 166,091 10 4.27
2018-05-21 17.2 17.2 17.06 17.12 86,490 10.01 4.27
2018-05-18 17.12 17.18 17.04 17.04 13,743 9.97 4.25
2018-05-17 17.15 17.25 17.12 17.13 24,468 10.02 4.27
2018-05-16 16.92 17.04 16.91 16.91 15,779 9.89 4.22
2018-05-15 17.14 17.2 17.06 17.15 17,332 10.03 4.28
2018-05-14 17.21 17.34 17.2 17.2 66,073 10.06 4.29
2018-05-11 17.15 17.35 17.15 17.21 11,244 10.06 4.29
2018-05-10 17.2 17.25 17.14 17.25 25,679 10.09 4.3
2018-05-09 17.23 17.23 17.11 17.11 133,671 10.01 4.27
2018-05-08 17.24 17.35 17.18 17.31 79,044 10.12 4.32
2018-05-07 17.27 17.29 17.15 17.2 34,889 10.06 4.29
2018-05-04 17.35 17.42 17.31 17.38 25,436 10.16 4.34
2018-05-03 17.42 17.53 17.29 17.46 27,496 10.21 4.36
2018-05-02 17.68 17.68 17.49 17.52 33,420 10.24 4.37
2018-05-01 17.65 17.65 17.5 17.53 31,899 10.25 4.37
2018-04-30 17.51 17.51 17.41 17.41 26,041 10.18 4.34
2018-04-27 17.77 17.95 17.77 17.9 14,432 10.47 4.47
2018-04-26 18.01 18.01 17.81 17.87 61,191 10.64 4.38
2018-04-25 17.91 18 17.89 17.89 26,304 10.65 4.38
2018-04-24 18.6 18.64 18.46 18.52 22,239 11.02 4.54
2018-04-23 18.51 18.52 18.42 18.46 17,243 10.99 4.52
2018-04-20 18.57 18.57 18.44 18.44 16,806 10.98 4.52
2018-04-19 18.7 18.75 18.57 18.69 10,774 11.13 4.58
2018-04-18 18.68 18.8 18.68 18.73 14,811 11.15 4.59
2018-04-17 18.45 18.55 18.4 18.49 99,236 11 4.53
2018-04-16 18.43 18.48 18.39 18.47 30,941 10.99 4.53
2018-04-13 18.43 18.48 18.28 18.28 8,004 10.88 4.48
2018-04-12 18.4 18.4 18.35 18.39 81,245 10.95 4.51
2018-04-11 18.4 18.45 18.36 18.39 49,640 10.95 4.51
2018-04-10 18.7 18.74 18.59 18.7 19,688 11.13 4.58
2018-04-09 18.65 18.65 18.57 18.59 21,442 11.06 4.55
2018-04-06 18.57 18.55 18.4 18.48 8,243 11 4.53
2018-04-05 18.57 18.65 18.54 18.58 20,057 11.06 4.55
2018-04-04 18.49 18.56 18.38 18.56 19,741 11.05 4.55
2018-04-03 18.64 18.64 18.42 18.58 36,147 11.06 4.55
2018-04-02 18.8 18.83 18.56 18.76 27,754 11.16 4.6
2018-03-30 0 0 0 18.88 0 - -
2018-03-29 18.75 18.92 18.75 18.88 11,449 11.24 4.63
2018-03-28 18.79 18.88 18.73 18.78 28,455 11.18 4.6
2018-03-27 18.77 18.84 18.6 18.7 25,966 11.13 4.58
2018-03-26 19.03 19.08 18.85 19.03 23,777 11.32 4.66
2018-03-23 18.92 19.05 18.85 18.91 40,784 11.25 4.63
2018-03-22 19.1 19.1 18.89 18.91 14,623 11.26 4.63
2018-03-21 19.35 19.4 19.3 19.36 27,253 11.52 4.74
2018-03-20 19.47 19.5 19.34 19.38 11,523 11.53 4.75
2018-03-19 19.55 19.55 19.44 19.55 82,685 11.64 4.79
2018-03-16 19.41 19.54 19.4 19.48 32,095 11.6 4.77
2018-03-15 20.26 20.38 20.03 20.38 11,814 12.13 4.99
2018-03-14 20.32 20.5 20.27 20.46 12,457 12.18 5.01
2018-03-13 20.73 20.77 20.57 20.59 15,132 12.26 5.05
2018-03-12 20.32 20.52 20.38 20.45 44,559 12.17 5.01
2018-03-09 20.16 20.47 20.16 20.42 7,048 12.15 5
2018-03-08 20.49 20.49 20.23 20.32 16,515 12.1 4.98
2018-03-07 20.37 20.47 20.34 20.44 945,019 12.16 5.01
2018-03-06 20.39 20.35 20.22 20.32 59,062 12.1 4.98
2018-03-05 20.07 20.31 20.17 20.31 16,971 12.09 4.98
2018-03-02 19.91 20.25 19.91 20.19 27,038 12.02 4.95
2018-03-01 19.99 20.06 19.87 19.97 11,057 11.88 4.89
2018-02-28 20.16 20.3 20.12 20.17 15,561 12.01 4.94
2018-02-27 19.92 20.01 19.87 19.97 13,130 11.89 4.89
2018-02-26 20.79 20.87 20.64 20.7 30,510 12.32 5.07
2018-02-23 20.66 20.66 20.55 20.59 17,860 12.26 5.05
2018-02-22 20.59 20.59 20.46 20.46 13,555 12.18 5.01
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
2018-02-19 0 0 0 20.85 0 - -
2018-02-16 20.75 20.9 20.77 20.85 11,571 12.41 5.11
2018-02-15 20.85 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
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 19,2018
Min Stock Price14.56Dec 01,2016
Avg Stock Price18.14

DANSKE BANK AS Historical PE ratio: Past 5 years

Max PE Ratio12.99Jul 19,2017
Min PE Ratio9.33May 29,2018
Avg PE Ratio11.78

DANSKE BANK AS Historical PS ratio: Past 5 years

Max PS Ratio5.23Jul 31,2017
Min PS Ratio3.98May 29,2018
Avg PS Ratio4.75

DNKEY Industry Peers

Company Price Change (%)
Standard Chartered (SCBFF)9.450.25 (2.58%)
Dnb Asa (DNHBY)19.610.04 (0.2%)
Swedbank (SWDBY)21.550.32 (1.46%)
Bank Of Communications (BCMXY)19.860 (0%)

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 $17.09 and 1,023,577 shares of DNKEY were traded on Jun 15, 2018. DANSKE BANK AS historical P/S ratio was at a high of 5.23 on Jul 31, 2017 and a low of 3.98 on May 29, 2018.