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)

The 10 year data of Danske Bank stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Danske Bank P/E ratio data for the stock. The stock price was at a 5 year high of 23.95 on 26 Apr, 2007 as seen from Danske Bank stock price history chart.

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 6.22 Jun 01,2012
Avg Stock Price 11.7

Danske Bank Historical PE ratio: Past 5 years

Max PE Ratio 48.85 Sep 17,2012
Min PE Ratio 11.65 Jan 15,2015
Avg PE Ratio 26.55

Danske Bank Historical PS ratio: Past 5 years

Max PS Ratio 1.72 Sep 11,2015
Min PS Ratio 0.62 Aug 08,2012
Avg PS Ratio 1.25

DNSKY Industry Peers

Company Price Change (%)
Banco Do Brasil (BDORY)10.250.02 (0.19%)
Banco Bradesco (BBDO)9.880.29 (2.85%)
Kbc Group (KBCSY)35.362.21 (6.67%)
Bank Of Communications (BCMXY)190.47 (2.54%)
Banco Do Brasil (BDORY)10.250.02 (0.19%)
Hsbc (HSBC)41.240.41 (1%)
Lloyds (LYG)3.50.06 (1.74%)

Danske Bank historical quotes helps an investor analyze a company's history and do Danske Bank stock analysis . The price and volume changes on a daily basis is provided in the Danske Bank stock price history. A large fluctuation in price and volume indicates a highly volatile stock. DNSKY closed at 13.58 and traded with a volume of 18804 on the last trading day. Looking at Danske Bank stock market history data, the P/S ratio was at a low of 0.5 on 12 Sep, 2011. .