UK markets open in 7 hours 56 minutes
NIKKEI 225
28,871.78 +324.80 (+1.14%) HANG SENG
20,040.86 -134.76 (-0.67%) CRUDE OIL
88.35 -1.06 (-1.19%) GOLD FUTURES
1,794.30 -3.80 (-0.21%) DOW
33,912.44 +151.39 (+0.45%) BTC-GBP
19,909.71 -325.55 (-1.61%)
Nordea Bank Abp (NDA-DK.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Aug 2022 | 72.95 | 72.95 | 72.03 | 72.21 | 72.21 | 222,388 |
| 12 Aug 2022 | 72.47 | 73.62 | 72.47 | 73.06 | 73.06 | 726,086 |
| 11 Aug 2022 | 73.01 | 73.25 | 72.61 | 72.63 | 72.63 | 276,107 |
| 10 Aug 2022 | 72.33 | 73.08 | 72.29 | 72.80 | 72.80 | 406,224 |
| 09 Aug 2022 | 72.50 | 72.93 | 72.39 | 72.54 | 72.54 | 403,955 |
| 08 Aug 2022 | 72.65 | 73.01 | 72.25 | 72.57 | 72.57 | 577,652 |
| 05 Aug 2022 | 71.57 | 72.57 | 71.56 | 72.37 | 72.37 | 460,951 |
| 04 Aug 2022 | 71.90 | 71.97 | 71.22 | 71.44 | 71.44 | 457,146 |
| 03 Aug 2022 | 71.20 | 71.82 | 70.98 | 71.59 | 71.59 | 230,859 |
| 02 Aug 2022 | 71.21 | 71.74 | 70.97 | 71.20 | 71.20 | 302,450 |
| 01 Aug 2022 | 71.63 | 72.64 | 71.50 | 71.68 | 71.68 | 595,948 |
| 29 Jul 2022 | 70.97 | 71.72 | 70.83 | 71.69 | 71.69 | 640,602 |
| 28 Jul 2022 | 70.52 | 70.87 | 70.12 | 70.87 | 70.87 | 461,419 |
| 27 Jul 2022 | 70.12 | 70.59 | 69.97 | 70.16 | 70.16 | 357,246 |
| 26 Jul 2022 | 69.45 | 70.45 | 69.32 | 69.98 | 69.98 | 428,444 |
| 25 Jul 2022 | 68.87 | 69.94 | 68.65 | 69.45 | 69.45 | 557,652 |
| 22 Jul 2022 | 70.26 | 70.41 | 68.76 | 68.96 | 68.96 | 668,395 |
| 21 Jul 2022 | 68.84 | 70.60 | 68.40 | 70.36 | 70.36 | 808,111 |
| 20 Jul 2022 | 69.95 | 70.70 | 68.58 | 69.10 | 69.10 | 689,321 |
| 19 Jul 2022 | 67.97 | 69.95 | 67.00 | 69.59 | 69.59 | 1,094,855 |
| 18 Jul 2022 | 66.00 | 68.37 | 64.60 | 67.41 | 67.41 | 1,504,229 |
| 15 Jul 2022 | 63.80 | 64.21 | 62.46 | 63.42 | 63.42 | 963,929 |
| 14 Jul 2022 | 64.72 | 65.45 | 63.79 | 64.00 | 64.00 | 370,969 |
| 13 Jul 2022 | 65.97 | 66.22 | 64.44 | 64.74 | 64.74 | 485,057 |
| 12 Jul 2022 | 64.51 | 65.87 | 63.65 | 65.76 | 65.76 | 424,605 |
| 11 Jul 2022 | 64.98 | 65.16 | 64.42 | 64.51 | 64.51 | 444,675 |
| 08 Jul 2022 | 63.62 | 65.63 | 63.49 | 65.58 | 65.58 | 769,743 |
| 07 Jul 2022 | 63.00 | 64.00 | 62.90 | 63.51 | 63.51 | 832,910 |
| 06 Jul 2022 | 62.03 | 62.80 | 61.16 | 62.47 | 62.47 | 369,022 |
| 05 Jul 2022 | 63.05 | 63.52 | 60.93 | 61.40 | 61.40 | 885,736 |
| 04 Jul 2022 | 63.00 | 63.51 | 62.51 | 62.90 | 62.90 | 579,401 |
| 01 Jul 2022 | 62.14 | 63.56 | 61.87 | 62.82 | 62.82 | 708,847 |
| 30 Jun 2022 | 63.15 | 63.45 | 62.11 | 62.24 | 62.24 | 1,288,015 |
| 29 Jun 2022 | 65.00 | 65.15 | 63.88 | 63.91 | 63.91 | 845,860 |
| 28 Jun 2022 | 65.59 | 66.37 | 65.25 | 65.41 | 65.41 | 917,704 |
| 27 Jun 2022 | 65.43 | 66.30 | 65.26 | 65.38 | 65.38 | 1,170,699 |
| 24 Jun 2022 | 65.53 | 65.90 | 65.09 | 65.84 | 65.84 | 560,947 |
| 23 Jun 2022 | 66.83 | 67.03 | 64.92 | 64.99 | 64.99 | 667,395 |
| 22 Jun 2022 | 66.35 | 67.33 | 65.64 | 67.10 | 67.10 | 624,240 |
| 21 Jun 2022 | 67.14 | 68.31 | 67.09 | 67.61 | 67.61 | 759,188 |
| 20 Jun 2022 | 65.80 | 66.95 | 65.40 | 66.73 | 66.73 | 2,206,883 |
| 17 Jun 2022 | 65.20 | 66.76 | 64.73 | 65.75 | 65.75 | 1,981,127 |
| 16 Jun 2022 | 68.34 | 68.43 | 64.38 | 64.90 | 64.90 | 1,247,956 |
| 15 Jun 2022 | 68.98 | 70.24 | 68.28 | 68.83 | 68.83 | 517,181 |
| 14 Jun 2022 | 67.43 | 68.90 | 67.43 | 68.74 | 68.74 | 588,740 |
| 13 Jun 2022 | 67.30 | 67.92 | 66.62 | 67.18 | 67.18 | 1,028,816 |
| 10 Jun 2022 | 69.30 | 69.57 | 68.17 | 68.23 | 68.23 | 859,349 |
| 09 Jun 2022 | 69.52 | 71.20 | 69.33 | 69.90 | 69.90 | 979,863 |
| 08 Jun 2022 | 70.00 | 70.18 | 69.40 | 69.58 | 69.58 | 458,682 |
| 07 Jun 2022 | 69.65 | 70.36 | 69.50 | 70.08 | 70.08 | 471,000 |
| 03 Jun 2022 | 70.19 | 70.29 | 69.28 | 69.65 | 69.65 | 493,484 |
| 02 Jun 2022 | 70.50 | 70.51 | 69.49 | 69.76 | 69.76 | 702,098 |
| 01 Jun 2022 | 70.95 | 71.18 | 70.09 | 70.24 | 70.24 | 440,784 |
| 31 May 2022 | 72.77 | 72.98 | 70.02 | 71.11 | 71.11 | 917,935 |
| 30 May 2022 | 73.46 | 74.25 | 72.79 | 73.26 | 73.26 | 506,521 |
| 25 May 2022 | 71.02 | 72.77 | 70.80 | 72.67 | 72.67 | 777,943 |
| 24 May 2022 | 70.15 | 71.26 | 70.15 | 70.54 | 70.54 | 661,856 |
| 23 May 2022 | 70.28 | 70.76 | 69.76 | 70.53 | 70.53 | 829,789 |
| 20 May 2022 | 69.65 | 70.01 | 69.45 | 69.52 | 69.52 | 316,064 |
| 19 May 2022 | 68.44 | 69.50 | 68.00 | 69.21 | 69.21 | 388,446 |
| 18 May 2022 | 69.81 | 70.30 | 69.02 | 69.42 | 69.42 | 346,117 |
| 17 May 2022 | 70.07 | 70.44 | 69.48 | 69.66 | 69.66 | 743,174 |
| 16 May 2022 | 68.87 | 70.42 | 68.87 | 69.71 | 69.71 | 621,441 |
| 12 May 2022 | 66.51 | 68.43 | 65.81 | 68.27 | 68.27 | 510,858 |
| 11 May 2022 | 65.95 | 67.39 | 65.00 | 67.10 | 67.10 | 521,458 |
| 10 May 2022 | 66.00 | 66.30 | 65.11 | 65.12 | 65.12 | 486,581 |
| 09 May 2022 | 68.00 | 68.65 | 65.37 | 65.37 | 65.37 | 1,103,158 |
| 06 May 2022 | 70.00 | 70.01 | 68.04 | 68.65 | 68.65 | 964,253 |
| 05 May 2022 | 71.93 | 72.02 | 70.12 | 70.20 | 70.20 | 522,594 |
| 04 May 2022 | 71.30 | 71.80 | 70.87 | 71.08 | 71.08 | 436,867 |
| 03 May 2022 | 70.42 | 71.56 | 70.40 | 71.26 | 71.26 | 609,434 |
| 02 May 2022 | 71.21 | 71.38 | 67.40 | 69.81 | 69.81 | 818,175 |
| 29 Apr 2022 | 71.33 | 72.00 | 69.95 | 71.21 | 71.21 | 1,460,961 |
| 28 Apr 2022 | 72.98 | 73.80 | 69.55 | 69.90 | 69.90 | 2,873,466 |
| 27 Apr 2022 | 71.44 | 73.03 | 71.24 | 72.98 | 72.98 | 1,324,592 |
| 26 Apr 2022 | 71.50 | 72.88 | 71.21 | 71.43 | 71.43 | 1,200,321 |
| 25 Apr 2022 | 71.90 | 72.16 | 70.85 | 71.08 | 71.08 | 849,033 |
| 22 Apr 2022 | 73.10 | 73.70 | 72.48 | 72.70 | 72.70 | 1,092,545 |
| 21 Apr 2022 | 72.28 | 73.98 | 72.18 | 73.77 | 73.77 | 1,119,175 |
| 20 Apr 2022 | 71.74 | 72.95 | 71.50 | 72.55 | 72.55 | 1,407,685 |
| 19 Apr 2022 | 70.62 | 71.93 | 70.15 | 71.62 | 71.62 | 811,911 |
| 13 Apr 2022 | 70.95 | 71.18 | 70.16 | 70.31 | 70.31 | 423,008 |
| 12 Apr 2022 | 70.21 | 71.47 | 69.24 | 71.04 | 71.04 | 832,862 |
| 11 Apr 2022 | 71.51 | 72.48 | 71.06 | 71.17 | 71.17 | 558,067 |
| 08 Apr 2022 | 70.96 | 71.62 | 70.35 | 71.51 | 71.51 | 1,869,474 |
| 07 Apr 2022 | 70.39 | 71.51 | 70.06 | 70.13 | 70.13 | 842,047 |
| 06 Apr 2022 | 71.64 | 71.82 | 69.22 | 70.03 | 70.03 | 901,137 |
| 05 Apr 2022 | 71.11 | 71.99 | 70.84 | 71.70 | 71.70 | 1,170,118 |
| 04 Apr 2022 | 71.09 | 71.49 | 70.27 | 71.37 | 71.37 | 499,794 |
| 01 Apr 2022 | 70.13 | 71.51 | 69.87 | 71.09 | 71.09 | 454,029 |
| 31 Mar 2022 | 71.57 | 71.99 | 69.75 | 70.20 | 70.20 | 568,258 |
| 30 Mar 2022 | 72.26 | 72.27 | 71.07 | 71.45 | 71.45 | 545,511 |
| 29 Mar 2022 | 70.34 | 72.66 | 70.16 | 72.26 | 72.26 | 1,120,981 |
| 28 Mar 2022 | 70.19 | 71.07 | 69.97 | 70.31 | 70.31 | 769,328 |
| 25 Mar 2022 | 69.49 | 71.06 | 68.64 | 70.25 | 70.25 | 1,797,462 |
| 25 Mar 2022 | 0.69 Dividend | |||||
| 24 Mar 2022 | 75.41 | 75.41 | 73.02 | 73.45 | 72.76 | 1,812,211 |
| 23 Mar 2022 | 77.67 | 77.95 | 74.60 | 75.65 | 74.94 | 1,970,414 |
| 22 Mar 2022 | 76.39 | 78.07 | 76.14 | 77.67 | 76.94 | 1,782,531 |
| 21 Mar 2022 | 76.00 | 76.76 | 75.83 | 76.29 | 75.57 | 1,102,519 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
