UK markets open in 7 hours 56 minutes

Nordea Bank Abp (NDA-DK.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
72.21-0.85 (-1.16%)
At close: 04:59PM CEST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202272.9572.9572.0372.2172.21222,388
12 Aug 202272.4773.6272.4773.0673.06726,086
11 Aug 202273.0173.2572.6172.6372.63276,107
10 Aug 202272.3373.0872.2972.8072.80406,224
09 Aug 202272.5072.9372.3972.5472.54403,955
08 Aug 202272.6573.0172.2572.5772.57577,652
05 Aug 202271.5772.5771.5672.3772.37460,951
04 Aug 202271.9071.9771.2271.4471.44457,146
03 Aug 202271.2071.8270.9871.5971.59230,859
02 Aug 202271.2171.7470.9771.2071.20302,450
01 Aug 202271.6372.6471.5071.6871.68595,948
29 Jul 202270.9771.7270.8371.6971.69640,602
28 Jul 202270.5270.8770.1270.8770.87461,419
27 Jul 202270.1270.5969.9770.1670.16357,246
26 Jul 202269.4570.4569.3269.9869.98428,444
25 Jul 202268.8769.9468.6569.4569.45557,652
22 Jul 202270.2670.4168.7668.9668.96668,395
21 Jul 202268.8470.6068.4070.3670.36808,111
20 Jul 202269.9570.7068.5869.1069.10689,321
19 Jul 202267.9769.9567.0069.5969.591,094,855
18 Jul 202266.0068.3764.6067.4167.411,504,229
15 Jul 202263.8064.2162.4663.4263.42963,929
14 Jul 202264.7265.4563.7964.0064.00370,969
13 Jul 202265.9766.2264.4464.7464.74485,057
12 Jul 202264.5165.8763.6565.7665.76424,605
11 Jul 202264.9865.1664.4264.5164.51444,675
08 Jul 202263.6265.6363.4965.5865.58769,743
07 Jul 202263.0064.0062.9063.5163.51832,910
06 Jul 202262.0362.8061.1662.4762.47369,022
05 Jul 202263.0563.5260.9361.4061.40885,736
04 Jul 202263.0063.5162.5162.9062.90579,401
01 Jul 202262.1463.5661.8762.8262.82708,847
30 Jun 202263.1563.4562.1162.2462.241,288,015
29 Jun 202265.0065.1563.8863.9163.91845,860
28 Jun 202265.5966.3765.2565.4165.41917,704
27 Jun 202265.4366.3065.2665.3865.381,170,699
24 Jun 202265.5365.9065.0965.8465.84560,947
23 Jun 202266.8367.0364.9264.9964.99667,395
22 Jun 202266.3567.3365.6467.1067.10624,240
21 Jun 202267.1468.3167.0967.6167.61759,188
20 Jun 202265.8066.9565.4066.7366.732,206,883
17 Jun 202265.2066.7664.7365.7565.751,981,127
16 Jun 202268.3468.4364.3864.9064.901,247,956
15 Jun 202268.9870.2468.2868.8368.83517,181
14 Jun 202267.4368.9067.4368.7468.74588,740
13 Jun 202267.3067.9266.6267.1867.181,028,816
10 Jun 202269.3069.5768.1768.2368.23859,349
09 Jun 202269.5271.2069.3369.9069.90979,863
08 Jun 202270.0070.1869.4069.5869.58458,682
07 Jun 202269.6570.3669.5070.0870.08471,000
03 Jun 202270.1970.2969.2869.6569.65493,484
02 Jun 202270.5070.5169.4969.7669.76702,098
01 Jun 202270.9571.1870.0970.2470.24440,784
31 May 202272.7772.9870.0271.1171.11917,935
30 May 202273.4674.2572.7973.2673.26506,521
25 May 202271.0272.7770.8072.6772.67777,943
24 May 202270.1571.2670.1570.5470.54661,856
23 May 202270.2870.7669.7670.5370.53829,789
20 May 202269.6570.0169.4569.5269.52316,064
19 May 202268.4469.5068.0069.2169.21388,446
18 May 202269.8170.3069.0269.4269.42346,117
17 May 202270.0770.4469.4869.6669.66743,174
16 May 202268.8770.4268.8769.7169.71621,441
12 May 202266.5168.4365.8168.2768.27510,858
11 May 202265.9567.3965.0067.1067.10521,458
10 May 202266.0066.3065.1165.1265.12486,581
09 May 202268.0068.6565.3765.3765.371,103,158
06 May 202270.0070.0168.0468.6568.65964,253
05 May 202271.9372.0270.1270.2070.20522,594
04 May 202271.3071.8070.8771.0871.08436,867
03 May 202270.4271.5670.4071.2671.26609,434
02 May 202271.2171.3867.4069.8169.81818,175
29 Apr 202271.3372.0069.9571.2171.211,460,961
28 Apr 202272.9873.8069.5569.9069.902,873,466
27 Apr 202271.4473.0371.2472.9872.981,324,592
26 Apr 202271.5072.8871.2171.4371.431,200,321
25 Apr 202271.9072.1670.8571.0871.08849,033
22 Apr 202273.1073.7072.4872.7072.701,092,545
21 Apr 202272.2873.9872.1873.7773.771,119,175
20 Apr 202271.7472.9571.5072.5572.551,407,685
19 Apr 202270.6271.9370.1571.6271.62811,911
13 Apr 202270.9571.1870.1670.3170.31423,008
12 Apr 202270.2171.4769.2471.0471.04832,862
11 Apr 202271.5172.4871.0671.1771.17558,067
08 Apr 202270.9671.6270.3571.5171.511,869,474
07 Apr 202270.3971.5170.0670.1370.13842,047
06 Apr 202271.6471.8269.2270.0370.03901,137
05 Apr 202271.1171.9970.8471.7071.701,170,118
04 Apr 202271.0971.4970.2771.3771.37499,794
01 Apr 202270.1371.5169.8771.0971.09454,029
31 Mar 202271.5771.9969.7570.2070.20568,258
30 Mar 202272.2672.2771.0771.4571.45545,511
29 Mar 202270.3472.6670.1672.2672.261,120,981
28 Mar 202270.1971.0769.9770.3170.31769,328
25 Mar 202269.4971.0668.6470.2570.251,797,462
25 Mar 20220.69 Dividend
24 Mar 202275.4175.4173.0273.4572.761,812,211
23 Mar 202277.6777.9574.6075.6574.941,970,414
22 Mar 202276.3978.0776.1477.6776.941,782,531
21 Mar 202276.0076.7675.8376.2975.571,102,519
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...