Danske Bank A/S
DNKEYOTCFinancial Services● Active
$25.39
+$0.03(+0.12%)
Market Cap$41.3B
P/E Ratio—
52W High$27.61
52W Low$19.37
Danske Bank A/S（DNKEY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dnkey · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$27.61
Feb 10, 2026
-8.0% from here
5-Year Low5Y
$5.96
Oct 10, 2022
+326.0% from low
IPO Priceadj.
$12.06
Jan 5, 2010
+110.5% since IPO
1 Year Ago
$19.88
Jun 9, 2025
+27.7% in 1Y
5 Years Ago
$9.35
Jun 9, 2021
+171.6% in 5Y
10 Years Ago
$14.43
Jun 9, 2016
+76.0% in 10Y
Historical Price Data · DNKEY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $26.10 | $26.10 | $25.35 | $25.39 | $25.39 | 6K | -2.72% |
| Jun 5, 2026 | $25.57 | $25.74 | $25.35 | $25.36 | $25.36 | 18K | -0.82% |
| Jun 4, 2026 | $25.81 | $25.99 | $25.66 | $25.78 | $25.78 | 24K | -0.12% |
| Jun 3, 2026 | $25.60 | $25.65 | $25.47 | $25.56 | $25.56 | 98K | -0.16% |
| Jun 2, 2026 | $25.66 | $26.14 | $25.65 | $25.91 | $25.91 | 74K | +0.97% |
| Jun 1, 2026 | $26.00 | $26.12 | $25.77 | $26.10 | $26.10 | 137K | +0.38% |
| May 29, 2026 | $26.11 | $26.55 | $26.00 | $26.39 | $26.39 | 151K | +1.07% |
| May 28, 2026 | $25.73 | $26.12 | $25.70 | $25.85 | $25.85 | 48K | +0.47% |
| May 27, 2026 | $26.02 | $26.26 | $26.01 | $26.26 | $26.26 | 54K | +0.92% |
| May 26, 2026 | $26.10 | $26.19 | $25.98 | $26.11 | $26.11 | 49K | +0.04% |
| May 22, 2026 | $26.03 | $26.04 | $25.76 | $25.92 | $25.92 | 50K | -0.42% |
| May 21, 2026 | $25.85 | $26.20 | $25.78 | $26.11 | $26.11 | 55K | +1.01% |
| May 20, 2026 | $25.54 | $26.00 | $25.53 | $25.83 | $25.83 | 43K | +1.14% |
| May 19, 2026 | $25.47 | $25.69 | $25.32 | $25.37 | $25.37 | 55K | -0.39% |
| May 18, 2026 | $25.31 | $25.32 | $25.07 | $25.32 | $25.32 | 84K | +0.04% |
| May 15, 2026 | $25.08 | $25.22 | $24.95 | $25.04 | $25.04 | 35K | -0.16% |
| May 14, 2026 | $25.45 | $25.54 | $25.31 | $25.35 | $25.35 | 43K | -0.39% |
| May 13, 2026 | $25.20 | $25.45 | $25.20 | $25.34 | $25.34 | 89K | +0.56% |
| May 12, 2026 | $25.27 | $25.40 | $25.16 | $25.40 | $25.40 | 36K | +0.51% |
| May 11, 2026 | $25.59 | $25.66 | $25.31 | $25.34 | $25.34 | 37K | -0.98% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DNKEY
Jan 1 → Dec 31 · 6 years2026+0.8%$25.18 → $25.39
+0.8%
2025+77.7%$14.05 → $24.96
+77.7%
2024+5.3%$13.44 → $14.15
+5.3%
2023+32.4%$10.06 → $13.32
+32.4%
2022+13.2%$8.70 → $9.85
+13.2%
2021-8.8%$9.50 → $8.66
-8.8%
Best Year2025 · +77.7%
Worst Year2021 · -8.8%
Positive Years5 / 6
Avg Annual Return+20.1%
6Y Total Return+167.3%
6Y CAGR~+17.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in DNKEY?
If you invested $1,000 in DNKEY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,760
Total Return+76.0%
CAGR~+5.8% / yr
Profit+$760
Based on Jun 9, 2016 · $14.43Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Danske Bank A/S（DNKEY）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $25.39。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DNKEY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DNKEY 历史股价FMP 日线复权 OHLCV