UK Markets closed

Nordea Bank Abp (NDA-DK.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
79.99+2.68 (+3.47%)
At close: 04:59PM CET
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 202378.0080.8078.0079.9979.991,410,931
20 Mar 2023------
17 Mar 202377.9078.7074.0974.5574.551,693,890
16 Mar 202379.5379.7975.3477.5077.502,052,624
15 Mar 202382.7882.8776.5677.3977.392,647,621
14 Mar 202380.5083.1679.7682.7382.731,139,541
13 Mar 202384.4084.5679.7980.6980.692,214,008
10 Mar 202386.0086.0083.2783.7683.762,847,173
09 Mar 202388.4688.8587.7288.0288.02350,591
08 Mar 202387.2288.9987.2188.6988.69624,950
07 Mar 202389.4589.6087.8687.8887.88523,493
06 Mar 202389.1889.5088.5089.2389.23389,939
03 Mar 202387.5089.1587.2588.9788.97557,262
02 Mar 202388.1788.1787.2287.5887.58742,160
01 Mar 202389.3689.7288.3688.4288.42716,783
28 Feb 202389.7790.2089.0889.2589.25978,182
27 Feb 202388.5390.5088.2990.0990.09656,573
24 Feb 202388.7289.7088.4988.5388.53706,893
23 Feb 202387.2689.0587.2688.7288.72670,024
22 Feb 202387.3687.5086.3086.7686.76501,269
21 Feb 202386.1987.8185.9387.6387.63697,621
20 Feb 202385.8886.7785.8586.3586.35436,739
17 Feb 202385.8785.9985.0485.2585.25385,881
16 Feb 202384.8986.0584.8986.0286.02701,132
15 Feb 202383.8584.7783.5384.5184.51414,123
14 Feb 202384.2084.9484.0584.1084.10809,232
13 Feb 202382.0984.0182.0983.9583.95681,363
10 Feb 202383.1983.2581.4881.8281.82845,539
09 Feb 202382.5883.4982.5183.0483.04654,751
08 Feb 202382.5082.9081.9082.1182.11775,671
07 Feb 202381.6882.1881.5782.0082.00987,438
06 Feb 202382.2182.3581.3581.5381.53525,282
03 Feb 202382.3682.3681.3682.1082.101,004,512
02 Feb 202382.4382.9280.8481.8281.821,070,972
01 Feb 202379.9980.9079.6380.4780.47464,237
31 Jan 202380.5181.3179.2579.5079.50712,510
30 Jan 202380.2080.7880.1380.4780.47278,887
27 Jan 202379.9680.9979.9680.4080.40359,105
26 Jan 202379.9380.0478.5079.7179.71630,065
25 Jan 202380.0080.6579.2279.5279.521,112,289
24 Jan 202379.7080.2479.5479.8679.86417,208
23 Jan 202379.3879.7279.0379.5079.50312,644
20 Jan 202379.0079.4278.7479.2279.22378,331
19 Jan 202378.7779.2378.2478.4278.42399,746
18 Jan 202378.7979.4378.7079.3879.38578,052
17 Jan 202378.9879.2578.3478.4078.40905,332
16 Jan 202379.0079.5078.9178.9878.98275,436
13 Jan 202379.3479.4278.3778.5178.51625,806
12 Jan 202380.0080.5079.2179.3479.34559,703
11 Jan 202379.7080.1579.2879.6579.65674,170
10 Jan 202379.6980.0879.0379.8079.80450,416
09 Jan 202379.5879.9878.8379.7079.70572,506
06 Jan 202379.0979.1277.8578.4078.40779,759
05 Jan 202377.5579.0177.4178.8678.86602,323
04 Jan 202376.5378.0576.4077.8177.81754,403
03 Jan 202375.6577.0675.5876.2976.29594,125
02 Jan 202375.0076.0074.9675.5975.591,019,117
30 Dec 202275.0075.4174.9975.1275.12219,343
29 Dec 202274.5875.3174.4675.0075.00254,339
28 Dec 202275.4875.4874.8174.8174.81384,714
27 Dec 202275.3975.7675.2375.3075.30315,745
23 Dec 202274.9275.2574.5674.8574.85314,886
22 Dec 202274.2475.5174.2274.7374.73551,767
21 Dec 202273.8074.5073.7474.2474.24286,612
20 Dec 202272.1773.8572.1773.8073.80471,715
19 Dec 202272.2873.2772.2872.7072.70509,415
16 Dec 202272.7073.3771.9272.4872.481,323,968
15 Dec 202273.9774.3572.6672.8672.86699,584
14 Dec 202273.9774.6573.6674.3574.35218,869
13 Dec 202273.4674.7773.4273.9773.97747,986
12 Dec 202274.1074.1972.8173.1473.14464,037
09 Dec 202273.1674.3673.1674.1074.10409,017
08 Dec 202273.6073.6273.0473.0673.06403,362
07 Dec 202274.3275.0673.2473.6073.60578,660
06 Dec 202274.9075.4874.0674.1974.19378,017
05 Dec 202274.8175.5074.7074.9674.96266,714
02 Dec 202275.0075.5974.6274.8174.81685,306
01 Dec 202274.7375.8574.6475.4175.41654,786
30 Nov 202275.1375.5074.2174.2374.23464,473
29 Nov 202274.0075.2173.8475.1375.13254,942
28 Nov 202274.6074.9074.0974.0974.09376,568
25 Nov 202275.1375.4474.6574.9974.99205,707
24 Nov 202275.2075.8374.7675.1975.19445,115
23 Nov 202273.0175.3273.0175.2075.201,354,253
22 Nov 202273.0173.4772.1473.0473.04982,898
21 Nov 202273.2274.1572.6673.0273.02802,365
18 Nov 202272.9673.9772.9673.1373.13892,007
17 Nov 202274.1074.1072.2972.8972.89545,294
16 Nov 202273.2574.5973.2573.6273.62691,550
15 Nov 202272.7473.4072.5073.2273.22473,378
14 Nov 202273.1373.4272.3272.7472.74487,262
11 Nov 202273.7073.7672.8873.2973.29492,265
10 Nov 202272.4673.8372.2173.2573.25564,808
09 Nov 202273.6174.1672.3272.5372.53389,948
08 Nov 202272.5673.6372.3173.5473.54505,187
07 Nov 202272.1073.5172.0572.5372.53441,459
04 Nov 202272.6573.0072.1772.2072.20470,051
03 Nov 202271.6072.5071.3872.1772.17325,941
02 Nov 202272.1472.7571.6772.0072.00238,411
01 Nov 202272.2273.0371.6971.7671.76383,752
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...