UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.88 -0.75 (-0.91%) GOLD FUTURES
2,305.80 -51.90 (-2.20%) DOW
37,966.05 -420.04 (-1.09%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
P/F BankNordik (BNORDIK-CSE.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 157.50 | 159.00 | 157.50 | 158.50 | 158.50 | 1,033 |
| 29 Apr 2024 | 157.50 | 159.50 | 157.00 | 159.00 | 159.00 | 2,436 |
| 26 Apr 2024 | 156.50 | 160.00 | 156.00 | 159.50 | 159.50 | 4,285 |
| 25 Apr 2024 | 155.50 | 157.00 | 155.50 | 157.00 | 157.00 | 1,951 |
| 24 Apr 2024 | 158.00 | 158.00 | 155.50 | 156.00 | 156.00 | 976 |
| 23 Apr 2024 | 157.50 | 158.00 | 156.00 | 156.00 | 156.00 | 985 |
| 22 Apr 2024 | 156.00 | 158.50 | 156.00 | 157.50 | 157.50 | 1,811 |
| 19 Apr 2024 | 159.50 | 159.50 | 155.50 | 155.50 | 155.50 | 3,005 |
| 18 Apr 2024 | 157.50 | 159.00 | 156.50 | 158.50 | 158.50 | 1,607 |
| 17 Apr 2024 | 156.00 | 159.00 | 156.00 | 158.00 | 158.00 | 807 |
| 16 Apr 2024 | 160.50 | 160.50 | 157.50 | 159.50 | 159.50 | 39 |
| 15 Apr 2024 | 160.50 | 161.00 | 158.00 | 159.00 | 159.00 | 3,016 |
| 12 Apr 2024 | 159.00 | 161.00 | 158.00 | 159.50 | 159.50 | 3,265 |
| 11 Apr 2024 | 159.50 | 160.50 | 159.00 | 159.50 | 159.50 | 1,605 |
| 10 Apr 2024 | 156.00 | 160.00 | 155.50 | 159.50 | 159.50 | 1,964 |
| 09 Apr 2024 | 154.50 | 156.50 | 154.00 | 155.00 | 155.00 | 3,414 |
| 08 Apr 2024 | 154.00 | 155.50 | 153.00 | 154.50 | 154.50 | 4,897 |
| 05 Apr 2024 | 153.00 | 155.50 | 153.00 | 155.50 | 155.50 | 5,227 |
| 04 Apr 2024 | 154.00 | 155.00 | 152.50 | 155.00 | 155.00 | 5,896 |
| 03 Apr 2024 | 154.00 | 155.00 | 152.50 | 155.00 | 155.00 | 1,684 |
| 02 Apr 2024 | 153.50 | 154.00 | 151.50 | 154.00 | 154.00 | 11,655 |
| 27 Mar 2024 | 153.50 | 154.50 | 152.50 | 153.00 | 153.00 | 6,649 |
| 26 Mar 2024 | 153.00 | 153.50 | 152.50 | 153.50 | 153.50 | 3,543 |
| 25 Mar 2024 | 153.50 | 154.50 | 152.00 | 153.00 | 153.00 | 6,489 |
| 22 Mar 2024 | 152.50 | 154.50 | 152.00 | 154.00 | 154.00 | 9,642 |
| 22 Mar 2024 | 8.33 Dividend | |||||
| 21 Mar 2024 | 162.00 | 162.00 | 160.00 | 161.50 | 153.17 | 10,156 |
| 20 Mar 2024 | 161.50 | 162.50 | 160.50 | 162.00 | 153.64 | 5,198 |
| 19 Mar 2024 | 162.00 | 162.00 | 159.50 | 161.50 | 153.17 | 2,668 |
| 18 Mar 2024 | 164.00 | 164.00 | 161.00 | 162.50 | 154.12 | 2,480 |
| 15 Mar 2024 | 160.00 | 161.50 | 160.00 | 161.50 | 153.17 | 2,679 |
| 14 Mar 2024 | 163.00 | 163.00 | 160.50 | 162.00 | 153.64 | 3,485 |
| 13 Mar 2024 | 160.50 | 163.00 | 160.50 | 163.00 | 154.59 | 1,074 |
| 12 Mar 2024 | 162.00 | 164.00 | 161.00 | 161.50 | 153.17 | 3,152 |
| 11 Mar 2024 | 162.50 | 163.00 | 161.50 | 161.50 | 153.17 | 1,745 |
| 08 Mar 2024 | 162.00 | 164.00 | 162.00 | 163.00 | 154.59 | 3,061 |
| 07 Mar 2024 | 164.50 | 164.50 | 162.50 | 162.50 | 154.12 | 6,501 |
| 06 Mar 2024 | 165.50 | 165.50 | 162.50 | 165.50 | 156.96 | 4,979 |
| 05 Mar 2024 | 166.50 | 167.50 | 165.00 | 166.00 | 157.44 | 2,915 |
| 04 Mar 2024 | 167.00 | 169.50 | 167.00 | 167.00 | 158.39 | 4,458 |
| 01 Mar 2024 | 167.00 | 170.00 | 166.00 | 170.00 | 161.23 | 2,630 |
| 29 Feb 2024 | 161.00 | 166.50 | 161.00 | 166.50 | 157.91 | 20,549 |
| 28 Feb 2024 | 169.50 | 169.50 | 158.00 | 161.00 | 152.70 | 24,202 |
| 27 Feb 2024 | 180.00 | 180.00 | 165.00 | 170.00 | 161.23 | 29,102 |
| 26 Feb 2024 | 184.00 | 184.00 | 180.00 | 180.50 | 171.19 | 7,835 |
| 23 Feb 2024 | 183.50 | 185.00 | 180.00 | 180.00 | 170.72 | 6,215 |
| 22 Feb 2024 | 182.50 | 184.00 | 181.00 | 183.50 | 174.04 | 1,762 |
| 21 Feb 2024 | 183.50 | 183.50 | 180.00 | 180.50 | 171.19 | 2,771 |
| 20 Feb 2024 | 184.50 | 185.00 | 181.50 | 183.50 | 174.04 | 4,005 |
| 19 Feb 2024 | 188.00 | 188.00 | 180.50 | 184.50 | 174.98 | 3,802 |
| 16 Feb 2024 | 188.50 | 189.00 | 186.00 | 188.00 | 178.30 | 2,263 |
| 15 Feb 2024 | 188.00 | 189.00 | 183.50 | 188.00 | 178.30 | 2,709 |
| 14 Feb 2024 | 186.00 | 189.00 | 184.50 | 188.00 | 178.30 | 2,829 |
| 13 Feb 2024 | 180.50 | 185.00 | 180.50 | 185.00 | 175.46 | 3,277 |
| 12 Feb 2024 | 182.50 | 183.50 | 181.00 | 183.50 | 174.04 | 3,081 |
| 09 Feb 2024 | 181.00 | 183.00 | 179.50 | 182.00 | 172.61 | 5,202 |
| 08 Feb 2024 | 185.00 | 186.50 | 182.00 | 183.00 | 173.56 | 5,789 |
| 07 Feb 2024 | 189.50 | 190.00 | 184.00 | 185.00 | 175.46 | 3,928 |
| 06 Feb 2024 | 187.00 | 190.00 | 186.50 | 189.50 | 179.73 | 2,524 |
| 05 Feb 2024 | 188.50 | 193.50 | 185.00 | 186.50 | 176.88 | 4,430 |
| 02 Feb 2024 | 186.00 | 190.00 | 186.00 | 188.50 | 178.78 | 4,536 |
| 01 Feb 2024 | 187.00 | 188.00 | 186.00 | 187.50 | 177.83 | 4,356 |
| 31 Jan 2024 | 187.00 | 187.50 | 182.00 | 187.50 | 177.83 | 2,881 |
| 30 Jan 2024 | 184.00 | 188.00 | 182.50 | 187.50 | 177.83 | 5,706 |
| 29 Jan 2024 | 182.00 | 184.00 | 181.00 | 184.00 | 174.51 | 2,863 |
| 26 Jan 2024 | 181.00 | 183.50 | 181.00 | 183.50 | 174.04 | 4,944 |
| 25 Jan 2024 | 182.50 | 183.50 | 182.00 | 182.50 | 173.09 | 1,227 |
| 24 Jan 2024 | 182.00 | 182.50 | 181.50 | 182.50 | 173.09 | 3,177 |
| 23 Jan 2024 | 182.00 | 182.50 | 180.50 | 181.00 | 171.66 | 3,308 |
| 22 Jan 2024 | 182.00 | 182.00 | 180.00 | 181.00 | 171.66 | 3,264 |
| 19 Jan 2024 | 181.00 | 181.00 | 174.00 | 179.50 | 170.24 | 4,312 |
| 18 Jan 2024 | 181.50 | 182.00 | 180.50 | 181.00 | 171.66 | 2,511 |
| 17 Jan 2024 | 180.50 | 180.50 | 178.00 | 180.50 | 171.19 | 2,320 |
| 16 Jan 2024 | 180.50 | 181.50 | 180.00 | 181.00 | 171.66 | 1,155 |
| 15 Jan 2024 | 181.00 | 181.50 | 178.50 | 180.50 | 171.19 | 1,743 |
| 12 Jan 2024 | 181.00 | 182.00 | 178.00 | 178.50 | 169.29 | 4,512 |
| 11 Jan 2024 | 182.00 | 182.00 | 179.50 | 179.50 | 170.24 | 3,002 |
| 10 Jan 2024 | 179.50 | 182.00 | 177.00 | 181.00 | 171.66 | 6,255 |
| 09 Jan 2024 | 172.50 | 179.50 | 172.00 | 179.50 | 170.24 | 8,446 |
| 08 Jan 2024 | 168.50 | 172.00 | 167.00 | 171.00 | 162.18 | 7,135 |
| 05 Jan 2024 | 165.00 | 168.50 | 165.00 | 168.00 | 159.33 | 2,445 |
| 04 Jan 2024 | 165.00 | 166.50 | 165.00 | 165.50 | 156.96 | 3,900 |
| 03 Jan 2024 | 166.00 | 166.00 | 162.50 | 165.00 | 156.49 | 1,512 |
| 02 Jan 2024 | 164.50 | 166.50 | 160.00 | 166.00 | 157.44 | 7,341 |
| 29 Dec 2023 | 162.50 | 164.50 | 161.50 | 164.50 | 156.02 | 3,633 |
| 28 Dec 2023 | 160.00 | 162.50 | 160.00 | 161.00 | 152.70 | 4,704 |
| 27 Dec 2023 | 156.00 | 160.50 | 156.00 | 160.50 | 152.22 | 4,217 |
| 22 Dec 2023 | 154.50 | 157.00 | 154.00 | 156.00 | 147.95 | 4,575 |
| 21 Dec 2023 | 157.00 | 157.50 | 151.50 | 154.00 | 146.06 | 8,388 |
| 20 Dec 2023 | 163.00 | 163.00 | 154.00 | 157.00 | 148.90 | 14,188 |
| 19 Dec 2023 | 162.50 | 163.50 | 160.50 | 163.00 | 154.59 | 3,944 |
| 18 Dec 2023 | 163.50 | 164.50 | 161.50 | 162.50 | 154.12 | 2,918 |
| 15 Dec 2023 | 163.50 | 163.50 | 161.00 | 161.50 | 153.17 | 4,611 |
| 14 Dec 2023 | 158.00 | 164.50 | 156.50 | 163.50 | 155.07 | 11,403 |
| 13 Dec 2023 | 153.00 | 200.00 | 151.00 | 200.00 | 189.68 | 23,010 |
| 12 Dec 2023 | 157.00 | 157.00 | 152.50 | 152.50 | 144.63 | 22,792 |
| 11 Dec 2023 | 160.00 | 160.00 | 157.00 | 157.00 | 148.90 | 5,446 |
| 08 Dec 2023 | 160.00 | 160.00 | 156.00 | 157.00 | 148.90 | 4,604 |
| 07 Dec 2023 | 161.00 | 161.00 | 156.00 | 156.50 | 148.43 | 2,387 |
| 06 Dec 2023 | 160.00 | 161.00 | 156.50 | 159.00 | 150.80 | 2,514 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.