UK markets close in 5 hours 19 minutes

Nordea Invest Aktier (NDIAKL1.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
131.15+0.20 (+0.15%)
At close: 04:46PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 2024131.35131.35131.00131.15131.154,024
07 May 2024130.55131.15130.55130.95130.95612
06 May 2024129.75130.10129.70130.10130.10393
03 May 2024128.80129.60128.80129.30129.301,727
02 May 2024128.55128.90128.50128.60128.601,282
01 May 2024128.35128.55128.15128.20128.206,809
30 Apr 2024130.10130.10129.60129.65129.659,055
29 Apr 2024129.80130.10129.80130.10130.103,549
26 Apr 2024128.65129.70128.65129.70129.702,004
25 Apr 2024128.20128.25127.45127.45127.454,032
24 Apr 2024129.25129.25128.85128.85128.85356
23 Apr 2024127.95129.00127.95129.00129.001,567
22 Apr 2024127.50127.85127.45127.85127.851,618
19 Apr 2024126.85127.45126.65127.45127.45853
18 Apr 2024127.95128.15127.65128.15128.15551
17 Apr 2024128.35128.45128.15128.15128.151,008
16 Apr 2024128.75128.75128.15128.25128.254,590
15 Apr 2024130.50130.90130.40130.40130.40395
12 Apr 2024131.15131.50130.90130.90130.907,866
11 Apr 2024130.35130.35129.95130.05130.05723
10 Apr 2024130.45130.45129.25130.05130.052,122
09 Apr 2024130.15130.15129.40129.40129.401,069
08 Apr 2024129.75130.30129.75130.15130.151,899
05 Apr 2024129.30129.30129.30129.30129.3075
04 Apr 2024130.35130.90130.35130.85130.851,946
03 Apr 2024130.40130.50130.20130.45130.451,812
02 Apr 2024131.75131.80130.40130.40130.40275
27 Mar 2024130.45130.65130.45130.65130.65441
26 Mar 2024130.40130.50130.30130.35130.351,929
25 Mar 2024130.70130.70130.30130.55130.552,069
22 Mar 2024131.00131.25130.70130.70130.701,774
21 Mar 2024130.50130.60129.80130.60130.601,607
20 Mar 2024128.75129.30128.75129.30129.304,901
19 Mar 2024128.75128.75128.35128.75128.75801
18 Mar 2024128.10128.75128.00128.75128.752,986
15 Mar 2024128.30128.60127.90128.10128.101,694
14 Mar 2024129.00129.00128.45128.50128.501,688
13 Mar 2024128.65128.85128.65128.85128.85118
12 Mar 2024127.85128.85127.80128.85128.851,366
11 Mar 2024127.45127.45127.45127.45127.45167
08 Mar 2024128.45128.45128.00128.35128.351,538
07 Mar 2024127.20128.10127.20127.95127.954,259
06 Mar 2024126.95127.20126.95127.20127.20612
05 Mar 2024127.30127.30126.75126.75126.751,182
04 Mar 2024128.05128.20127.65127.85127.855,308
01 Mar 2024127.70127.75127.50127.60127.60869
29 Feb 2024126.55126.60126.55126.60126.60516
28 Feb 2024126.95126.95126.75126.75126.752,366
27 Feb 2024126.85127.05126.60127.05127.051,185
26 Feb 2024127.30127.30127.10127.10127.101,022
23 Feb 2024127.20127.55127.20127.55127.552,695
22 Feb 2024126.55127.25126.50127.25127.253,298
21 Feb 2024125.80126.00125.80125.85125.8510,496
20 Feb 2024126.65126.65125.85125.85125.851,266
19 Feb 2024126.80127.05126.60127.05127.056,097
16 Feb 2024127.20127.55127.00127.05127.052,767
15 Feb 2024126.65126.85126.55126.55126.554,033
14 Feb 2024125.90126.30125.90126.30126.30786
13 Feb 2024126.30126.50125.90125.90125.901,158
12 Feb 2024126.50126.55126.30126.50126.507,252
09 Feb 2024125.85126.15125.85125.90125.903,446
08 Feb 2024125.80125.85125.60125.85125.852,012
07 Feb 2024125.35125.55125.10125.10125.10492
06 Feb 2024125.05125.20124.95124.95124.955,704
05 Feb 2024136.90136.95136.85136.90136.901,948
02 Feb 2024136.10136.40135.90136.25136.258,036
01 Feb 2024135.80135.80135.35135.45135.454,463
31 Jan 2024136.25136.25135.45135.45135.45669
30 Jan 2024136.35136.55135.80135.80135.80114
29 Jan 2024135.75136.10135.75135.90135.902,098
26 Jan 2024135.35135.75135.35135.75135.751,074
25 Jan 2024134.55135.40134.40135.40135.408,264
24 Jan 2024134.70135.00134.55135.00135.002,047
23 Jan 2024133.65133.85133.65133.85133.851,151
22 Jan 2024133.40133.85133.40133.85133.85399
19 Jan 2024132.65132.90132.65132.90132.90261
18 Jan 2024131.60132.15131.60132.15132.15225
17 Jan 2024131.50131.60131.35131.60131.60146
16 Jan 2024132.40132.65132.25132.65132.653,595
15 Jan 2024132.70132.90132.60132.60132.60675
12 Jan 2024132.70132.70132.50132.70132.70697
11 Jan 2024132.75132.95132.00132.00132.005,811
10 Jan 2024132.10132.20131.90131.90131.902,707
09 Jan 2024131.80132.05131.75132.05132.052,006
08 Jan 2024131.25131.40130.90131.40131.402,116
05 Jan 2024130.70131.05130.55131.00131.002,820
04 Jan 2024131.25131.40131.25131.40131.40190
03 Jan 2024131.30131.35131.00131.00131.001,617
02 Jan 2024131.95131.95131.35131.65131.651,736
29 Dec 2023------
28 Dec 2023131.15131.35130.80131.35131.351,458
27 Dec 2023131.35131.35130.75130.75130.75363
22 Dec 2023130.70131.00130.70131.00131.0077
21 Dec 2023130.85130.85130.65130.70130.70859
20 Dec 2023131.20131.45130.95131.45131.454,135
19 Dec 2023130.85131.00130.75130.90130.901,775
18 Dec 2023130.90130.90130.65130.65130.651,372
15 Dec 2023------
14 Dec 2023130.95130.95130.15130.15130.151,001
13 Dec 2023129.55129.70129.55129.70129.701,433
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...