UK markets closed

Nordea Bank Abp (NDA-DK.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
79.54+0.48 (+0.61%)
At close: 04:59PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202479.1879.6279.0679.5479.54279,388
25 Jul 202478.6879.0677.9879.0679.06494,099
24 Jul 202479.4079.4878.7479.0479.04717,969
23 Jul 202480.5080.5079.5079.5679.56689,941
22 Jul 202479.0081.0479.0080.6480.641,044,922
19 Jul 202478.8879.1478.3478.6078.60490,231
18 Jul 202478.9279.3678.5079.2479.24538,853
17 Jul 202478.4678.9678.0078.6078.60540,089
16 Jul 202478.8679.1078.2478.4678.46530,713
15 Jul 202481.1081.1077.5478.6478.642,671,003
12 Jul 202481.3281.9881.0081.8881.88508,077
11 Jul 202480.9281.6680.7081.4481.44366,844
10 Jul 202480.0480.7679.8080.4680.46547,471
09 Jul 202482.0082.0079.9480.0480.04882,166
08 Jul 202482.7683.0682.0282.0482.04523,613
05 Jul 202484.7284.7482.9283.0083.001,948,475
04 Jul 202484.3485.4084.3484.7484.74593,496
03 Jul 202484.2084.5283.7684.2284.22314,498
02 Jul 202484.7084.8683.4483.6883.68369,863
01 Jul 202484.0084.9283.9884.7684.76782,204
28 Jun 202482.7883.5882.7883.0683.06308,492
27 Jun 202483.0083.2282.3282.5282.52582,520
26 Jun 202483.7884.3082.8083.0083.00482,201
25 Jun 202484.9885.0083.6683.6683.66279,526
24 Jun 202483.9085.1083.9085.0885.08790,528
21 Jun 202484.7084.7083.2283.4883.48877,409
20 Jun 202484.4084.7884.0884.7484.74291,114
19 Jun 202485.2285.2884.4484.6484.64382,068
18 Jun 202485.0085.5884.4684.9684.96286,058
17 Jun 202484.5885.5883.9084.6884.68805,323
14 Jun 202485.3685.6883.8484.1284.12700,203
13 Jun 202487.3687.3685.3085.3085.30830,646
12 Jun 202484.7887.9084.7487.8087.801,379,030
11 Jun 202484.0684.8483.8884.6084.60860,802
10 Jun 202484.4484.4482.8883.6083.60697,191
07 Jun 202484.7085.2484.0684.2484.24383,280
06 Jun 202483.3284.8683.3284.7084.70500,492
04 Jun 202484.7084.7083.0083.3283.32484,532
03 Jun 202484.5085.4084.3484.7284.72659,426
31 May 202483.9084.4483.7084.1284.12785,555
30 May 202483.0283.9682.7483.7683.76321,585
29 May 202484.7484.8482.8483.2283.22457,725
28 May 202484.2084.9884.1884.7484.74648,902
27 May 202483.8884.1483.5084.1084.10322,960
24 May 202483.9084.1483.0284.1084.10513,678
23 May 202483.7484.2083.6883.9083.90318,371
22 May 202484.3684.4883.6083.6283.62271,073
21 May 202485.1485.1484.2684.3684.36328,946
17 May 202484.3485.3084.3485.2285.22498,324
16 May 202484.2084.7483.8684.3684.36531,762
15 May 202485.0085.0684.3084.3884.38365,708
14 May 202485.0285.5684.3684.6284.62699,978
13 May 202484.2085.2284.1685.0885.08960,864
08 May 202483.8684.1082.5882.9082.90538,242
07 May 202482.9883.7482.8483.7083.70699,447
06 May 202481.6482.9081.5482.6282.62498,241
03 May 202481.9282.4681.2881.4681.46712,196
02 May 202481.9682.4681.7481.9281.92492,754
01 May 202482.0282.1881.2681.3281.32135,440
30 Apr 202481.4482.2481.1082.0282.02455,139
29 Apr 202481.6281.8681.0881.6481.64354,251
26 Apr 202481.6881.7881.1281.1681.16658,245
25 Apr 202482.2082.3080.5280.9880.98643,860
24 Apr 202483.9084.0081.9081.9081.90639,403
23 Apr 202482.7683.9082.5283.9083.90748,985
22 Apr 202481.6082.6681.2482.5082.50647,877
19 Apr 202479.4681.1679.2081.1081.10882,231
18 Apr 202480.0080.8078.1079.9079.902,363,141
17 Apr 202479.0279.9078.5879.1279.12830,258
16 Apr 202479.3079.3077.5877.9877.98944,261
15 Apr 202480.5881.1279.8879.8879.88571,446
12 Apr 202480.2681.2480.2080.2480.24624,269
11 Apr 202481.1681.5079.1479.3479.34600,160
10 Apr 202482.2482.6480.4881.2281.22792,730
09 Apr 202480.6082.4480.3281.6681.66991,167
08 Apr 202480.0080.8479.8080.4280.42383,993
05 Apr 202479.5480.0878.8679.9479.94783,992
04 Apr 202480.3680.4879.5480.1080.10665,576
03 Apr 202479.0880.9479.0880.2880.28808,179
02 Apr 202477.8479.2877.8278.8478.84669,413
27 Mar 202478.0678.6577.2378.1178.11481,054
26 Mar 202477.1178.0376.8077.8577.85544,317
25 Mar 202477.8578.0076.7177.1177.11572,663
22 Mar 202477.1278.4776.9877.8577.851,170,506
22 Mar 20240.92 Dividend
21 Mar 202482.9083.7182.9083.0982.17793,316
20 Mar 202482.9082.9082.2682.7281.80524,829
19 Mar 202481.6683.0781.6282.9081.98678,196
18 Mar 202482.3882.7081.4681.6480.741,116,326
15 Mar 202484.0784.0782.0082.6281.711,691,546
14 Mar 202485.3585.4284.1684.2683.33649,126
13 Mar 202484.5785.6283.9285.4284.47713,551
12 Mar 202484.0484.7483.7284.6883.74366,230
11 Mar 202485.4585.4683.9183.9182.98613,863
08 Mar 202485.3285.9685.3285.6684.71533,302
07 Mar 202484.8886.0384.5985.2984.35631,940
06 Mar 202484.6585.5484.5885.1584.21776,055
05 Mar 202484.0084.8583.6984.5883.64486,465
04 Mar 202484.5084.6684.0184.2183.28709,919
01 Mar 202484.2184.8484.0384.3183.381,393,579
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...