Nordea Invest Basis 4 (NDI4KL1.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:49PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 142.80 | 143.65 | 142.80 | 143.55 | 143.55 | 3,778 |
| 02 May 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | 1,720 |
| 01 May 2024 | 142.65 | 142.65 | 142.10 | 142.10 | 142.10 | 386 |
| 30 Apr 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | 698 |
| 29 Apr 2024 | 143.70 | 144.05 | 143.60 | 144.05 | 144.05 | 3,163 |
| 26 Apr 2024 | 142.70 | 143.75 | 142.70 | 143.70 | 143.70 | 4,233 |
| 25 Apr 2024 | 142.65 | 142.65 | 142.50 | 142.55 | 142.55 | 2,535 |
| 24 Apr 2024 | 143.30 | 143.50 | 143.20 | 143.20 | 143.20 | 3,516 |
| 23 Apr 2024 | 142.45 | 143.25 | 142.45 | 143.20 | 143.20 | 3,252 |
| 22 Apr 2024 | 142.05 | 142.30 | 142.05 | 142.30 | 142.30 | 1,017 |
| 19 Apr 2024 | 141.60 | 141.85 | 141.60 | 141.75 | 141.75 | 3,173 |
| 18 Apr 2024 | 142.40 | 142.40 | 142.10 | 142.35 | 142.35 | 4,554 |
| 17 Apr 2024 | 142.70 | 142.80 | 142.45 | 142.45 | 142.45 | 7,150 |
| 16 Apr 2024 | 142.95 | 142.95 | 142.30 | 142.30 | 142.30 | 3,819 |
| 15 Apr 2024 | 144.50 | 144.70 | 144.15 | 144.15 | 144.15 | 4,112 |
| 12 Apr 2024 | 145.05 | 145.25 | 144.40 | 144.60 | 144.60 | 2,140 |
| 11 Apr 2024 | 144.20 | 144.40 | 143.95 | 144.25 | 144.25 | 2,445 |
| 10 Apr 2024 | 144.70 | 144.70 | 143.65 | 144.10 | 144.10 | 13,972 |
| 09 Apr 2024 | 144.50 | 144.50 | 144.30 | 144.30 | 144.30 | 1,660 |
| 08 Apr 2024 | 144.40 | 144.70 | 144.15 | 144.40 | 144.40 | 4,479 |
| 05 Apr 2024 | 143.90 | 144.20 | 143.80 | 143.85 | 143.85 | 3,721 |
| 04 Apr 2024 | 144.85 | 145.15 | 144.80 | 145.15 | 145.15 | 2,183 |
| 03 Apr 2024 | 144.65 | 144.85 | 144.60 | 144.85 | 144.85 | 3,377 |
| 02 Apr 2024 | 145.90 | 146.15 | 144.95 | 144.95 | 144.95 | 9,485 |
| 27 Mar 2024 | 144.90 | 145.15 | 144.90 | 145.15 | 145.15 | 3,605 |
| 26 Mar 2024 | 144.90 | 144.90 | 144.75 | 144.90 | 144.90 | 7,995 |
| 25 Mar 2024 | 145.35 | 145.35 | 144.70 | 144.90 | 144.90 | 4,942 |
| 22 Mar 2024 | 145.25 | 145.30 | 145.25 | 145.30 | 145.30 | 1,369 |
| 21 Mar 2024 | 144.75 | 145.05 | 144.60 | 145.05 | 145.05 | 1,333 |
| 20 Mar 2024 | 143.45 | 143.95 | 143.45 | 143.85 | 143.85 | 14,003 |
| 19 Mar 2024 | 143.25 | 143.25 | 143.10 | 143.25 | 143.25 | 995 |
| 18 Mar 2024 | 142.95 | 143.15 | 142.75 | 143.10 | 143.10 | 21,440 |
| 15 Mar 2024 | 143.10 | 143.45 | 142.70 | 142.95 | 142.95 | 14,805 |
| 14 Mar 2024 | 143.80 | 143.80 | 143.10 | 143.10 | 143.10 | 2,291 |
| 13 Mar 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | 77 |
| 12 Mar 2024 | 142.95 | 143.80 | 142.95 | 143.80 | 143.80 | 2,492 |
| 11 Mar 2024 | 142.80 | 142.80 | 142.30 | 142.70 | 142.70 | 1,909 |
| 08 Mar 2024 | 143.45 | 143.55 | 143.20 | 143.55 | 143.55 | 5,422 |
| 07 Mar 2024 | 142.35 | 143.20 | 142.35 | 143.20 | 143.20 | 8,041 |
| 06 Mar 2024 | 142.20 | 142.50 | 142.20 | 142.50 | 142.50 | 1,402 |
| 05 Mar 2024 | 142.60 | 142.65 | 141.95 | 141.95 | 141.95 | 2,380 |
| 04 Mar 2024 | 142.95 | 143.20 | 142.65 | 142.65 | 142.65 | 6,750 |
| 01 Mar 2024 | 142.75 | 142.80 | 142.50 | 142.65 | 142.65 | 12,277 |
| 29 Feb 2024 | 141.70 | 142.30 | 141.60 | 142.30 | 142.30 | 5,818 |
| 28 Feb 2024 | 142.05 | 142.05 | 141.70 | 141.70 | 141.70 | 953 |
| 27 Feb 2024 | 141.90 | 142.05 | 141.90 | 142.05 | 142.05 | 1,890 |
| 26 Feb 2024 | 142.35 | 142.35 | 141.95 | 142.05 | 142.05 | 11,676 |
| 23 Feb 2024 | 142.00 | 142.35 | 142.00 | 142.35 | 142.35 | 332 |
| 22 Feb 2024 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | 1 |
| 21 Feb 2024 | 141.25 | 141.30 | 140.85 | 140.85 | 140.85 | 15,692 |
| 20 Feb 2024 | 141.75 | 141.75 | 141.05 | 141.05 | 141.05 | 4,658 |
| 19 Feb 2024 | 141.80 | 141.85 | 141.65 | 141.85 | 141.85 | 3,216 |
| 16 Feb 2024 | 142.25 | 142.45 | 142.05 | 142.05 | 142.05 | 470 |
| 15 Feb 2024 | 141.95 | 142.15 | 141.80 | 141.80 | 141.80 | 10,203 |
| 14 Feb 2024 | 141.20 | 141.35 | 141.20 | 141.30 | 141.30 | 921 |
| 13 Feb 2024 | 141.65 | 141.85 | 140.80 | 140.80 | 140.80 | 4,970 |
| 12 Feb 2024 | 141.65 | 141.90 | 141.65 | 141.85 | 141.85 | 4,907 |
| 09 Feb 2024 | 141.40 | 141.65 | 141.25 | 141.35 | 141.35 | 23,290 |
| 08 Feb 2024 | 141.50 | 141.55 | 141.25 | 141.45 | 141.45 | 12,070 |
| 07 Feb 2024 | 141.10 | 141.20 | 141.10 | 141.20 | 141.20 | 397 |
| 06 Feb 2024 | 140.85 | 141.25 | 140.85 | 141.25 | 141.25 | 4,793 |
| 05 Feb 2024 | 149.90 | 150.20 | 149.65 | 149.65 | 149.65 | 11,909 |
| 02 Feb 2024 | 149.65 | 150.05 | 149.45 | 149.65 | 149.65 | 6,479 |
| 01 Feb 2024 | 149.15 | 149.25 | 149.00 | 149.00 | 149.00 | 10,557 |
| 31 Jan 2024 | 149.60 | 149.80 | 148.90 | 148.90 | 148.90 | 1,648 |
| 30 Jan 2024 | 149.55 | 149.55 | 149.30 | 149.30 | 149.30 | 3,770 |
| 29 Jan 2024 | 149.15 | 149.15 | 148.90 | 149.10 | 149.10 | 1,663 |
| 26 Jan 2024 | 148.60 | 148.95 | 148.45 | 148.95 | 148.95 | 3,209 |
| 25 Jan 2024 | 147.85 | 148.30 | 147.60 | 148.30 | 148.30 | 2,732 |
| 24 Jan 2024 | 148.10 | 148.35 | 148.10 | 148.25 | 148.25 | 574 |
| 23 Jan 2024 | 147.35 | 147.90 | 147.35 | 147.90 | 147.90 | 2,954 |
| 22 Jan 2024 | 147.05 | 147.75 | 147.05 | 147.75 | 147.75 | 8,654 |
| 19 Jan 2024 | 146.30 | 146.65 | 146.05 | 146.05 | 146.05 | 1,517 |
| 18 Jan 2024 | 145.50 | 145.80 | 145.50 | 145.80 | 145.80 | 3,720 |
| 17 Jan 2024 | 145.40 | 145.40 | 145.35 | 145.35 | 145.35 | 601 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 146.70 | 146.70 | 146.55 | 146.55 | 146.55 | 4,111 |
| 12 Jan 2024 | 146.55 | 147.10 | 146.50 | 146.70 | 146.70 | 954 |
| 11 Jan 2024 | 146.65 | 146.70 | 145.80 | 145.80 | 145.80 | 5,669 |
| 10 Jan 2024 | 146.15 | 146.15 | 146.05 | 146.15 | 146.15 | 1,544 |
| 09 Jan 2024 | 145.80 | 146.15 | 145.80 | 145.80 | 145.80 | 1,173 |
| 08 Jan 2024 | 145.45 | 145.70 | 145.05 | 145.70 | 145.70 | 4,013 |
| 05 Jan 2024 | 145.50 | 145.70 | 144.95 | 145.70 | 145.70 | 4,383 |
| 04 Jan 2024 | 145.90 | 145.90 | 145.50 | 145.50 | 145.50 | 7,211 |
| 03 Jan 2024 | 146.20 | 146.20 | 145.45 | 145.45 | 145.45 | 1,952 |
| 02 Jan 2024 | 146.20 | 146.20 | 145.85 | 146.05 | 146.05 | 1,680 |
| 29 Dec 2023 | 146.15 | 146.20 | 146.10 | 146.10 | 146.10 | 1,354 |
| 28 Dec 2023 | 146.10 | 146.10 | 145.70 | 145.85 | 145.85 | 5,461 |
| 27 Dec 2023 | 146.00 | 146.20 | 145.90 | 146.20 | 146.20 | 1,480 |
| 22 Dec 2023 | 145.55 | 145.55 | 145.20 | 145.20 | 145.20 | 9,815 |
| 21 Dec 2023 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | 200 |
| 20 Dec 2023 | 146.00 | 146.00 | 145.75 | 145.90 | 145.90 | 483 |
| 19 Dec 2023 | 145.40 | 145.45 | 145.30 | 145.45 | 145.45 | 1,485 |
| 18 Dec 2023 | 145.30 | 145.40 | 144.95 | 144.95 | 144.95 | 748 |
| 15 Dec 2023 | 145.30 | 145.45 | 145.30 | 145.40 | 145.40 | 1,517 |
| 14 Dec 2023 | 145.50 | 145.50 | 144.80 | 144.80 | 144.80 | 9,095 |
| 13 Dec 2023 | 143.80 | 144.00 | 143.80 | 144.00 | 144.00 | 2,490 |
| 12 Dec 2023 | 143.65 | 143.70 | 143.50 | 143.50 | 143.50 | 1,866 |
| 11 Dec 2023 | 143.10 | 143.50 | 143.10 | 143.50 | 143.50 | 3,586 |
| 08 Dec 2023 | 142.85 | 143.20 | 142.85 | 143.05 | 143.05 | 2,506 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.