Danske Bank Stock Price History, DNSKY Historical Prices

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. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Danske Bank price to earnings ratio data. The Danske Bank stock price history chart shows that the stock price was at a low of $8.3 on Dec 11, 2012 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-02-08 13.59 13.63 13.48 13.58 18,804 14.3 1.58
2016-02-05 14.23 14.28 14.11 14.19 11,909 14.94 1.65
2016-02-04 14.1 14.29 14.1 14.19 10,125 14.94 1.65
2016-02-03 13.65 13.82 13.54 13.82 19,714 14.55 1.61
2016-02-02 13.7 13.71 13.63 13.71 43,464 29.17 1.67
2016-02-01 13.17 13.26 13.11 13.2 34,019 28.07 1.61
2016-01-29 13.29 13.48 13.29 13.48 12,354 28.68 1.64
2016-01-28 13.19 13.19 12.98 13.17 13,025 28.02 1.6
2016-01-27 13.27 13.33 13.18 13.23 12,366 28.15 1.61
2016-01-26 13.28 13.49 13.24 13.49 55,455 28.7 1.64
2016-01-25 13.27 13.27 13.14 13.21 19,825 28.11 1.61
2016-01-22 13.13 13.15 13.03 13.15 25,708 27.98 1.6
2016-01-21 12.69 12.85 12.64 12.84 27,455 27.32 1.56
2016-01-20 12.44 12.55 12.29 12.51 73,326 26.61 1.52
2016-01-19 12.85 12.86 12.74 12.78 31,749 27.19 1.56
2016-01-18 0 0 0 12.78 0 - -
2016-01-15 12.69 12.85 12.69 12.78 29,007 27.19 1.56
2016-01-14 13.14 13.29 13.05 13.25 131,432 28.18 1.61
2016-01-13 13.34 13.4 13.03 13.11 558,532 27.89 1.6
2016-01-12 13.26 13.37 13.25 13.37 47,527 28.45 1.63
2016-01-11 13.22 13.22 13.11 13.16 21,189 28 1.6
2016-01-08 13.27 13.31 13.15 13.15 7,576 27.98 1.6
2016-01-07 13.12 13.45 13.12 13.39 7,940 28.49 1.63
2016-01-06 13.39 13.51 13.39 13.48 4,360 28.68 1.64
2016-01-05 13.3 13.33 13.24 13.32 18,654 28.33 1.62
2016-01-04 13.23 13.28 13.13 13.23 18,285 28.15 1.61
2016-01-01 0 0 0 13.32 0 - -
2015-12-31 13.38 13.45 13.27 13.32 16,785 28.34 1.62
2015-12-30 13.53 13.53 13.47 13.49 24,681 28.7 1.64
2015-12-29 13.49 13.61 13.49 13.58 19,055 28.89 1.65
2015-12-28 13.39 13.48 13.35 13.48 56,871 28.68 1.64
2015-12-25 0 0 0 13.43 0 - -
2015-12-24 13.38 13.5 13.38 13.43 14,059 28.57 1.64
2015-12-23 13.32 13.49 13.32 13.44 37,423 28.6 1.64
2015-12-22 13.19 13.25 13.1 13.19 41,759 28.05 1.61
2015-12-21 13 13 12.9 12.97 19,938 27.6 1.58
2015-12-18 13.02 13.14 13.02 13.08 7,707 27.83 1.59
2015-12-17 13.3 13.3 13.09 13.17 4,660 28.02 1.6
2015-12-16 13.18 13.3 13.07 13.27 7,902 28.23 1.62
2015-12-15 13.15 13.22 13.11 13.17 40,899 28.01 1.6
2015-12-14 13.1 13.1 12.95 13 20,151 27.66 1.58
2015-12-11 12.96 12.97 12.88 12.92 4,454 27.49 1.57
2015-12-10 13.18 13.2 13.12 13.19 7,894 28.06 1.61
2015-12-09 13.5 13.52 13.32 13.42 9,727 28.55 1.63
2015-12-08 13.46 13.49 13.41 13.45 10,869 28.62 1.64
2015-12-07 13.7 13.76 13.69 13.75 17,078 29.26 1.67
2015-12-04 14.02 14.02 13.87 13.96 13,554 29.7 1.7
2015-12-03 13.83 13.87 13.82 13.83 13,192 29.43 1.68
2015-12-02 13.55 13.55 13.38 13.41 10,111 28.53 1.63
2015-12-01 13.54 13.54 13.39 13.49 17,816 28.69 1.64
2015-11-30 13.33 13.41 13.29 13.36 14,414 28.43 1.63
2015-11-27 13.04 13.04 13.04 13.04 828 27.75 1.59
2015-11-26 0 0 0 13.16 0 - -
2015-11-25 13.06 13.25 13.06 13.16 3,457 28 1.6
2015-11-24 13.24 13.35 13.21 13.3 38,876 28.3 1.62
2015-11-23 13.16 13.16 13.12 13.12 4,578 27.92 1.6
2015-11-20 13.36 13.36 13.19 13.19 13,235 28.06 1.61
2015-11-19 13.63 13.65 13.52 13.52 19,492 28.77 1.65
2015-11-18 13.41 13.41 13.28 13.39 8,509 28.49 1.63
2015-11-17 13.29 13.29 13.16 13.16 32,659 28 1.6
2015-11-16 13.17 13.25 13.17 13.24 12,846 28.16 1.61
2015-11-13 13.26 13.26 13.2 13.25 2,181 28.19 1.61
2015-11-12 13.55 13.55 13.44 13.48 32,690 28.68 1.64
2015-11-11 13.55 13.55 13.42 13.42 46,002 28.55 1.63
2015-11-10 13.34 13.4 13.3 13.38 27,243 28.46 1.63
2015-11-09 13.44 13.48 13.39 13.46 10,813 28.64 1.64
2015-11-06 13.69 13.69 13.62 13.64 30,296 29.01 1.66
2015-11-05 13.43 13.43 13.38 13.42 8,310 28.55 1.63
2015-11-04 13.36 13.4 13.3 13.34 6,542 28.38 1.62
2015-11-03 13.73 13.81 13.7 13.77 28,304 29.3 1.68
2015-11-02 14.04 14.13 14 14.13 3,726 30.06 1.72
2015-10-30 13.59 13.77 13.59 13.72 11,509 29.19 1.67
2015-10-29 13.68 13.68 13.1 13.31 37,041 27.73 1.4
2015-10-28 14.41 14.48 14.26 14.39 5,609 29.98 1.52
2015-10-27 14.46 14.55 14.46 14.55 10,633 30.3 1.53
2015-10-26 14.74 14.8 14.74 14.79 3,680 30.8 1.56
2015-10-23 14.59 14.62 14.56 14.56 4,883 30.33 1.53
2015-10-22 14.73 14.78 14.71 14.73 14,853 30.69 1.55
2015-10-21 15.27 15.28 15.16 15.16 3,800 31.57 1.6
2015-10-20 15.33 15.33 15.28 15.31 4,952 31.89 1.61
2015-10-19 15.49 15.49 15.4 15.45 10,061 32.19 1.63
2015-10-16 15.45 15.46 15.39 15.45 3,986 32.18 1.63
2015-10-15 15.2 15.33 15.19 15.33 14,802 31.94 1.61
2015-10-14 15.08 15.09 15 15.09 6,223 31.44 1.59
2015-10-13 15.08 15.15 15.07 15.11 8,838 31.48 1.59
2015-10-12 15.18 15.19 15.11 15.13 10,199 31.52 1.59
2015-10-09 15.63 15.63 15.45 15.55 17,495 32.4 1.64
2015-10-08 15.46 15.59 15.39 15.49 9,085 32.27 1.63
2015-10-07 15.51 15.55 15.4 15.48 22,800 32.24 1.63
Get more Data

Danske Bank Stock History 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 Stock Price History: Past 5 years

Max Stock Price16.3Sep 11,2015
Min Stock Price8.3Dec 11,2012
Avg Stock Price12.48

Danske Bank Historical PE ratio: Past 5 years

Max PE Ratio48.31Jan 18,2013
Min PE Ratio11.65Jan 15,2015
Avg PE Ratio23.48

Danske Bank Historical PS ratio: Past 5 years

Max PS Ratio1.72Sep 11,2015
Min PS Ratio0.74Dec 28,2012
Avg PS Ratio1.35

DNSKY Industry Peers

Company Price Change (%)
Pt Bank Mandiri (PPERY)12.430.23 (1.89%)
Swedbank (SWDBY)25.920.02 (0.08%)
Skandinaviska (SVKEF)12.350.48 (4.04%)
China Construction Bank (CICHY)22.120.24 (1.1%)
Banco Do Brasil (BDORY)12.530.04 (0.32%)
Hsbc (HSBC)53.830.08 (0.15%)
Lloyds (LYG)3.890.01 (0.26%)

Danske Bank share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Danske Bank stock analysis. Danske Bank 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. DNSKY stock closed at $13.58 and traded with a volume of 18,804 on the last trading day. Looking at Danske Bank stock history data, the P/S ratio was at a low of 0.74 on Dec 28, 2012.