UK markets closed

Nordea Bank Abp (NDA-DK.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
84.31+0.56 (+0.67%)
At close: 04:59PM CET
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202484.2184.8484.0384.3184.311,135,460
29 Feb 202484.7684.8283.7583.7583.75572,181
28 Feb 202483.4984.7583.4184.4684.46844,323
27 Feb 202483.2883.7082.9483.5883.58356,693
26 Feb 202483.1083.4382.7683.1283.12515,634
23 Feb 202483.0283.3482.4783.0983.09349,005
22 Feb 202483.4083.5482.7583.0283.02502,888
21 Feb 202482.8683.3182.5782.7182.71334,020
20 Feb 202482.6983.3582.5082.8182.81380,632
19 Feb 202482.0082.9682.0082.7682.76899,677
16 Feb 202481.0982.1781.0981.7981.79722,906
15 Feb 202480.1381.1580.1380.7680.76803,365
14 Feb 202480.0080.3179.7880.0380.03312,570
13 Feb 202480.1280.8579.8279.9179.91693,682
12 Feb 202478.8079.9878.7679.9679.96703,917
09 Feb 202479.3579.4678.4478.6378.631,086,925
08 Feb 202480.1080.2679.1279.5079.50887,548
07 Feb 202480.5081.6679.8580.0680.061,469,789
06 Feb 202480.7781.0080.1880.3980.391,359,204
05 Feb 202482.8082.8078.8480.2680.265,799,443
02 Feb 202484.1984.9283.8384.7984.791,414,686
01 Feb 202485.0085.3083.9183.9183.91514,670
31 Jan 202486.4686.7585.1385.1385.13413,218
30 Jan 202485.5286.2985.5286.1286.12740,359
29 Jan 202486.1086.3385.3485.4685.461,614,561
26 Jan 202485.6186.0084.9585.8285.82842,591
25 Jan 202483.7085.5083.4485.4685.46578,760
24 Jan 202482.8884.0782.8783.7083.70544,981
23 Jan 202482.8283.1282.4782.4782.47313,519
22 Jan 202482.6683.0082.4082.7782.77378,463
19 Jan 202482.1782.7581.5781.7381.73308,660
18 Jan 202482.1382.4481.5581.9181.91395,495
17 Jan 202482.0582.5481.5082.0082.00339,591
16 Jan 202483.5083.5082.2882.8182.81398,018
15 Jan 202484.0184.0983.5883.6883.68212,765
12 Jan 202484.0384.8383.9084.1584.151,065,878
11 Jan 202485.0085.2583.6883.7683.761,477,324
10 Jan 202485.2885.6184.9585.3985.39426,800
09 Jan 202485.6486.1984.8785.4985.49440,030
08 Jan 202487.3787.3985.3885.5785.57864,190
05 Jan 202486.0687.6785.5087.5987.591,086,452
04 Jan 202483.8986.3283.8986.3286.321,138,241
03 Jan 202485.0085.6083.2783.6483.64684,515
02 Jan 202483.7785.1983.7484.9384.93637,611
29 Dec 202383.8284.2383.8283.9983.99283,500
28 Dec 202384.2584.3683.6683.6683.66290,330
27 Dec 202383.2984.2883.2984.2584.25307,446
22 Dec 202382.5183.4482.5183.2983.29506,684
21 Dec 202383.0283.2882.2482.4582.45318,419
20 Dec 202382.9683.8582.5983.0183.01522,591
19 Dec 202383.3483.6782.7582.7582.75287,145
18 Dec 202383.1183.8282.8983.5683.56445,387
15 Dec 202382.0883.4882.0882.9782.97872,797
14 Dec 202380.9481.9980.9481.7681.76730,529
13 Dec 202380.9180.9979.8480.6380.63435,119
12 Dec 202380.9181.2680.6880.8380.83220,000
11 Dec 202380.5081.1880.3080.8080.80362,463
08 Dec 202379.5580.3079.2380.2680.26889,768
07 Dec 202378.0379.8078.0379.5279.52713,493
06 Dec 202378.7678.9477.6678.0978.09798,035
05 Dec 202378.0278.8677.7978.7678.76601,562
04 Dec 202378.4578.5577.9478.0478.04788,691
01 Dec 202377.3578.2077.2578.1878.18630,572
30 Nov 202376.9277.4176.2376.8976.89520,735
29 Nov 202376.9277.1876.2476.7976.79467,894
28 Nov 202376.8077.0676.3476.9576.95699,482
27 Nov 202377.8678.0076.8076.8076.80464,566
24 Nov 202377.4578.0877.4477.8677.86432,031
23 Nov 202377.0177.5776.3177.4577.45376,931
22 Nov 202377.0977.4376.7676.7676.76323,064
21 Nov 202377.1977.6976.7477.2177.21373,318
20 Nov 202378.5078.6677.1077.3077.30498,255
17 Nov 202377.0478.3577.0478.2078.20756,376
16 Nov 202377.3077.7277.0877.0977.09563,285
15 Nov 202376.6777.4676.2877.2877.28498,473
14 Nov 202375.7276.7175.3976.6276.62530,783
13 Nov 202375.0775.6775.0775.6575.65310,690
10 Nov 202375.6775.7074.7374.9474.94234,930
09 Nov 202374.7475.5074.7475.3475.34192,424
08 Nov 202374.2675.2373.9075.0075.00618,729
07 Nov 202374.9075.3074.2374.6274.62341,492
06 Nov 202375.3675.7374.9575.1375.13508,428
03 Nov 202374.8875.3474.8575.1475.14541,331
02 Nov 202374.2774.9673.8074.8074.80486,473
01 Nov 202374.4974.7173.8074.1174.11370,967
31 Oct 202374.0974.5474.0774.1274.12301,892
30 Oct 202374.3374.8473.9274.0974.09271,334
27 Oct 202375.0075.4574.0174.2374.23447,685
26 Oct 202373.9974.5972.7474.5174.51572,077
25 Oct 202374.9774.9773.9574.4474.44684,092
24 Oct 202376.1576.3174.9275.2175.211,489,955
23 Oct 202377.3677.3675.6975.9875.981,229,800
20 Oct 202377.2178.2576.5977.0077.002,995,339
19 Oct 202379.5979.6376.5777.8577.851,502,645
18 Oct 202378.6280.4278.6279.2979.29631,060
17 Oct 202378.9979.3278.1678.4978.49297,856
16 Oct 202379.0079.3378.6079.2679.26333,264
13 Oct 202379.5479.7678.4379.0179.01544,895
12 Oct 202379.9079.9679.1679.5479.541,113,033
11 Oct 202378.5779.8978.4279.8979.89504,496
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...