Copenhagen - Delayed Quote DKK

Nordea Bank Abp (NDA-DK.CO)

Compare
82.48 +0.30 (+0.37%)
At close: October 18 at 4:59 PM GMT+2
Currency in DKK
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 82.56 83.12 81.56 82.48 82.48 467,016
Oct 17, 2024 79.96 82.68 79.96 82.18 82.18 2,350,708
Oct 16, 2024 77.62 77.98 77.14 77.80 77.80 234,904
Oct 15, 2024 77.38 78.16 77.20 77.86 77.86 440,173
Oct 14, 2024 77.18 77.66 77.00 77.38 77.38 266,355
Oct 11, 2024 77.70 77.74 77.06 77.50 77.50 419,574
Oct 10, 2024 77.62 78.04 77.48 77.66 77.66 346,138
Oct 9, 2024 77.52 77.74 77.16 77.52 77.52 267,545
Oct 8, 2024 77.50 78.16 77.20 77.74 77.74 238,868
Oct 7, 2024 77.74 78.32 77.34 78.16 78.16 370,873
Oct 4, 2024 77.16 78.20 76.90 77.68 77.68 350,354
Oct 3, 2024 77.96 77.96 76.68 76.92 76.92 698,291
Oct 2, 2024 77.74 78.20 77.36 77.90 77.90 460,967
Oct 1, 2024 78.86 79.02 77.00 77.24 77.24 809,285
Sep 30, 2024 79.00 79.88 78.52 78.84 78.84 480,439
Sep 27, 2024 79.20 79.74 78.98 79.54 79.54 487,213
Sep 26, 2024 78.04 79.18 77.92 78.60 78.60 437,526
Sep 25, 2024 79.58 79.58 77.84 77.92 77.92 412,004
Sep 24, 2024 79.62 80.40 79.58 79.86 79.86 524,382
Sep 23, 2024 80.12 80.40 78.96 79.18 79.18 278,046
Sep 20, 2024 79.70 80.28 79.48 79.92 79.92 485,119
Sep 19, 2024 78.72 79.62 78.58 79.52 79.52 420,358
Sep 18, 2024 78.66 79.04 78.00 78.32 78.32 139,789
Sep 17, 2024 77.70 79.12 77.70 78.56 78.56 542,456
Sep 16, 2024 77.56 77.92 77.38 77.58 77.58 159,865
Sep 13, 2024 77.54 78.08 77.46 77.84 77.84 385,412
Sep 12, 2024 77.68 78.00 76.80 77.38 77.38 595,285
Sep 11, 2024 77.86 78.32 76.70 77.08 77.08 649,094
Sep 10, 2024 79.02 79.40 77.82 77.84 77.84 290,562
Sep 9, 2024 78.06 78.90 77.92 78.76 78.76 311,616
Sep 6, 2024 79.46 79.52 78.34 78.40 78.40 343,749
Sep 5, 2024 78.32 80.20 78.24 79.66 79.66 513,602
Sep 4, 2024 78.00 78.80 77.96 78.68 78.68 701,975
Sep 3, 2024 79.80 79.94 78.76 78.96 78.96 385,334
Sep 2, 2024 79.90 80.50 79.62 79.94 79.94 439,966
Aug 30, 2024 79.36 79.94 79.36 79.60 79.60 396,747
Aug 29, 2024 79.14 79.72 79.14 79.36 79.36 318,346
Aug 28, 2024 79.18 79.42 78.76 79.12 79.12 361,009
Aug 27, 2024 78.86 79.54 78.86 79.32 79.32 540,217
Aug 26, 2024 78.98 79.10 78.66 78.94 78.94 201,638
Aug 23, 2024 78.54 79.24 78.54 79.10 79.10 336,577
Aug 22, 2024 78.10 78.88 78.10 78.56 78.56 979,272
Aug 21, 2024 77.78 78.56 77.56 78.12 78.12 210,743
Aug 20, 2024 78.92 79.00 77.68 77.86 77.86 634,146
Aug 19, 2024 78.00 79.08 78.00 78.92 78.92 691,633
Aug 16, 2024 78.04 78.06 77.32 77.84 77.84 513,215
Aug 15, 2024 77.80 78.26 77.12 78.04 78.04 875,793
Aug 14, 2024 78.02 78.32 77.56 77.56 77.56 225,003
Aug 13, 2024 78.08 78.40 77.34 77.66 77.66 905,159
Aug 12, 2024 78.14 78.46 77.58 77.90 77.90 913,394
Aug 9, 2024 77.78 78.26 77.48 77.76 77.76 343,305
Aug 8, 2024 76.42 77.50 75.78 77.40 77.40 493,431
Aug 7, 2024 75.96 76.98 75.54 76.80 76.80 568,959
Aug 6, 2024 76.50 76.94 74.26 74.90 74.90 781,154
Aug 5, 2024 75.58 75.82 73.00 75.38 75.38 1,284,869
Aug 2, 2024 78.34 78.34 76.50 76.60 76.60 1,834,677
Aug 1, 2024 80.48 80.66 79.34 79.38 79.38 635,103
Jul 31, 2024 80.96 81.20 80.58 80.72 80.72 424,521
Jul 30, 2024 79.74 80.86 79.72 80.70 80.70 446,669
Jul 29, 2024 79.94 80.66 79.44 79.74 79.74 464,587
Jul 26, 2024 79.18 79.62 79.06 79.54 79.54 279,388
Jul 25, 2024 78.68 79.06 77.98 79.06 79.06 494,099
Jul 24, 2024 79.40 79.48 78.74 79.04 79.04 717,969
Jul 23, 2024 80.50 80.50 79.50 79.56 79.56 689,941
Jul 22, 2024 79.00 81.04 79.00 80.64 80.64 1,044,922
Jul 19, 2024 78.88 79.14 78.34 78.60 78.60 490,231
Jul 18, 2024 78.92 79.36 78.50 79.24 79.24 538,853
Jul 17, 2024 78.46 78.96 78.00 78.60 78.60 540,089
Jul 16, 2024 78.86 79.10 78.24 78.46 78.46 530,713
Jul 15, 2024 81.10 81.10 77.54 78.64 78.64 2,671,003
Jul 12, 2024 81.32 81.98 81.00 81.88 81.88 508,077
Jul 11, 2024 80.92 81.66 80.70 81.44 81.44 366,844
Jul 10, 2024 80.04 80.76 79.80 80.46 80.46 547,471
Jul 9, 2024 82.00 82.00 79.94 80.04 80.04 882,166
Jul 8, 2024 82.76 83.06 82.02 82.04 82.04 523,613
Jul 5, 2024 84.72 84.74 82.92 83.00 83.00 1,948,475
Jul 4, 2024 84.34 85.40 84.34 84.74 84.74 593,496
Jul 3, 2024 84.20 84.52 83.76 84.22 84.22 314,498
Jul 2, 2024 84.70 84.86 83.44 83.68 83.68 369,863
Jul 1, 2024 84.00 84.92 83.98 84.76 84.76 782,204
Jun 28, 2024 82.78 83.58 82.78 83.06 83.06 308,492
Jun 27, 2024 83.00 83.22 82.32 82.52 82.52 582,520
Jun 26, 2024 83.78 84.30 82.80 83.00 83.00 482,201
Jun 25, 2024 84.98 85.00 83.66 83.66 83.66 279,526
Jun 24, 2024 83.90 85.10 83.90 85.08 85.08 790,528
Jun 21, 2024 84.70 84.70 83.22 83.48 83.48 877,409
Jun 20, 2024 84.40 84.78 84.08 84.74 84.74 291,114
Jun 19, 2024 85.22 85.28 84.44 84.64 84.64 382,068
Jun 18, 2024 85.00 85.58 84.46 84.96 84.96 286,058
Jun 17, 2024 84.58 85.58 83.90 84.68 84.68 805,323
Jun 14, 2024 85.36 85.68 83.84 84.12 84.12 700,203
Jun 13, 2024 87.36 87.36 85.30 85.30 85.30 830,646
Jun 12, 2024 84.78 87.90 84.74 87.80 87.80 1,379,030
Jun 11, 2024 84.06 84.84 83.88 84.60 84.60 860,802
Jun 10, 2024 84.44 84.44 82.88 83.60 83.60 697,191
Jun 7, 2024 84.70 85.24 84.06 84.24 84.24 383,280
Jun 6, 2024 83.32 84.86 83.32 84.70 84.70 500,492
Jun 4, 2024 84.70 84.70 83.00 83.32 83.32 484,532
Jun 3, 2024 84.50 85.40 84.34 84.72 84.72 659,426
May 31, 2024 83.90 84.44 83.70 84.12 84.12 785,555
May 30, 2024 83.02 83.96 82.74 83.76 83.76 321,585
May 29, 2024 84.74 84.84 82.84 83.22 83.22 457,725
May 28, 2024 84.20 84.98 84.18 84.74 84.74 648,902
May 27, 2024 83.88 84.14 83.50 84.10 84.10 322,960
May 24, 2024 83.90 84.14 83.02 84.10 84.10 513,678
May 23, 2024 83.74 84.20 83.68 83.90 83.90 318,371
May 22, 2024 84.36 84.48 83.60 83.62 83.62 271,073
May 21, 2024 85.14 85.14 84.26 84.36 84.36 328,946
May 17, 2024 84.34 85.30 84.34 85.22 85.22 498,324
May 16, 2024 84.20 84.74 83.86 84.36 84.36 531,762
May 15, 2024 85.00 85.06 84.30 84.38 84.38 365,708
May 14, 2024 85.02 85.56 84.36 84.62 84.62 699,978
May 13, 2024 84.20 85.22 84.16 85.08 85.08 960,864
May 8, 2024 83.86 84.10 82.58 82.90 82.90 538,242
May 7, 2024 82.98 83.74 82.84 83.70 83.70 699,447
May 6, 2024 81.64 82.90 81.54 82.62 82.62 498,241
May 3, 2024 81.92 82.46 81.28 81.46 81.46 712,196
May 2, 2024 81.96 82.46 81.74 81.92 81.92 492,754
May 1, 2024 82.02 82.18 81.26 81.32 81.32 135,440
Apr 30, 2024 81.44 82.24 81.10 82.02 82.02 455,139
Apr 29, 2024 81.62 81.86 81.08 81.64 81.64 354,251
Apr 26, 2024 81.68 81.78 81.12 81.16 81.16 658,245
Apr 25, 2024 82.20 82.30 80.52 80.98 80.98 643,860
Apr 24, 2024 83.90 84.00 81.90 81.90 81.90 639,403
Apr 23, 2024 82.76 83.90 82.52 83.90 83.90 748,985
Apr 22, 2024 81.60 82.66 81.24 82.50 82.50 647,877
Apr 19, 2024 79.46 81.16 79.20 81.10 81.10 882,231
Apr 18, 2024 80.00 80.80 78.10 79.90 79.90 2,363,141
Apr 17, 2024 79.02 79.90 78.58 79.12 79.12 830,258
Apr 16, 2024 79.30 79.30 77.58 77.98 77.98 944,261
Apr 15, 2024 80.58 81.12 79.88 79.88 79.88 571,446
Apr 12, 2024 80.26 81.24 80.20 80.24 80.24 624,269
Apr 11, 2024 81.16 81.50 79.14 79.34 79.34 600,160
Apr 10, 2024 82.24 82.64 80.48 81.22 81.22 792,730
Apr 9, 2024 80.60 82.44 80.32 81.66 81.66 991,167
Apr 8, 2024 80.00 80.84 79.80 80.42 80.42 383,993
Apr 5, 2024 79.54 80.08 78.86 79.94 79.94 783,992
Apr 4, 2024 80.36 80.48 79.54 80.10 80.10 665,576
Apr 3, 2024 79.08 80.94 79.08 80.28 80.28 808,179
Apr 2, 2024 77.84 79.28 77.82 78.84 78.84 669,413
Mar 27, 2024 78.06 78.65 77.23 78.11 78.11 481,054
Mar 26, 2024 77.11 78.03 76.80 77.85 77.85 544,317
Mar 25, 2024 77.85 78.00 76.71 77.11 77.11 572,663
Mar 22, 2024 0.92 Dividend
Mar 22, 2024 77.12 78.47 76.98 77.85 77.85 1,170,506
Mar 21, 2024 82.90 83.71 82.90 83.09 82.17 793,316
Mar 20, 2024 82.90 82.90 82.26 82.72 81.80 524,829
Mar 19, 2024 81.66 83.07 81.62 82.90 81.98 678,196
Mar 18, 2024 82.38 82.70 81.46 81.64 80.74 1,116,326
Mar 15, 2024 84.07 84.07 82.00 82.62 81.71 1,691,546
Mar 14, 2024 85.35 85.42 84.16 84.26 83.33 649,126
Mar 13, 2024 84.57 85.62 83.92 85.42 84.47 713,551
Mar 12, 2024 84.04 84.74 83.72 84.68 83.74 366,230
Mar 11, 2024 85.45 85.46 83.91 83.91 82.98 613,863
Mar 8, 2024 85.32 85.96 85.32 85.66 84.71 533,302
Mar 7, 2024 84.88 86.03 84.59 85.29 84.35 631,940
Mar 6, 2024 84.65 85.54 84.58 85.15 84.21 776,055
Mar 5, 2024 84.00 84.85 83.69 84.58 83.64 486,465
Mar 4, 2024 84.50 84.66 84.01 84.21 83.28 709,919
Mar 1, 2024 84.21 84.84 84.03 84.31 83.38 1,393,579
Feb 29, 2024 84.76 84.82 83.75 83.75 82.82 572,181
Feb 28, 2024 83.49 84.75 83.41 84.46 83.52 844,323
Feb 27, 2024 83.28 83.70 82.94 83.58 82.65 356,693
Feb 26, 2024 83.10 83.43 82.76 83.12 82.20 515,634
Feb 23, 2024 83.02 83.34 82.47 83.09 82.17 349,005
Feb 22, 2024 83.40 83.54 82.75 83.02 82.10 502,888
Feb 21, 2024 82.86 83.31 82.57 82.71 81.79 334,020
Feb 20, 2024 82.69 83.35 82.50 82.81 81.89 380,632
Feb 19, 2024 82.00 82.96 82.00 82.76 81.84 899,677
Feb 16, 2024 81.09 82.17 81.09 81.79 80.88 722,906
Feb 15, 2024 80.13 81.15 80.13 80.76 79.87 803,365
Feb 14, 2024 80.00 80.31 79.78 80.03 79.14 312,570
Feb 13, 2024 80.12 80.85 79.82 79.91 79.03 693,682
Feb 12, 2024 78.80 79.98 78.76 79.96 79.07 703,917
Feb 9, 2024 79.35 79.46 78.44 78.63 77.76 1,086,925
Feb 8, 2024 80.10 80.26 79.12 79.50 78.62 887,548
Feb 7, 2024 80.50 81.66 79.85 80.06 79.17 1,469,789
Feb 6, 2024 80.77 81.00 80.18 80.39 79.50 1,359,204
Feb 5, 2024 82.80 82.80 78.84 80.26 79.37 5,799,443
Feb 2, 2024 84.19 84.92 83.83 84.79 83.85 1,414,686
Feb 1, 2024 85.00 85.30 83.91 83.91 82.98 514,670
Jan 31, 2024 86.46 86.75 85.13 85.13 84.19 413,218
Jan 30, 2024 85.52 86.29 85.52 86.12 85.17 740,359
Jan 29, 2024 86.10 86.33 85.34 85.46 84.51 1,614,561
Jan 26, 2024 85.61 86.00 84.95 85.82 84.87 842,591
Jan 25, 2024 83.70 85.50 83.44 85.46 84.51 578,760
Jan 24, 2024 82.88 84.07 82.87 83.70 82.77 544,981
Jan 23, 2024 82.82 83.12 82.47 82.47 81.56 313,519
Jan 22, 2024 82.66 83.00 82.40 82.77 81.85 378,463
Jan 19, 2024 82.17 82.75 81.57 81.73 80.83 308,660
Jan 18, 2024 82.13 82.44 81.55 81.91 81.00 395,495
Jan 17, 2024 82.05 82.54 81.50 82.00 81.09 339,591
Jan 16, 2024 83.50 83.50 82.28 82.81 81.89 398,018
Jan 15, 2024 84.01 84.09 83.58 83.68 82.75 212,765
Jan 12, 2024 84.03 84.83 83.90 84.15 83.22 1,065,878
Jan 11, 2024 85.00 85.25 83.68 83.76 82.83 1,477,324
Jan 10, 2024 85.28 85.61 84.95 85.39 84.44 426,800
Jan 9, 2024 85.64 86.19 84.87 85.49 84.54 440,030
Jan 8, 2024 87.37 87.39 85.38 85.57 84.62 864,190
Jan 5, 2024 86.06 87.67 85.50 87.59 86.62 1,086,452
Jan 4, 2024 83.89 86.32 83.89 86.32 85.36 1,138,241
Jan 3, 2024 85.00 85.60 83.27 83.64 82.71 684,515
Jan 2, 2024 83.77 85.19 83.74 84.93 83.99 637,611
Dec 29, 2023 83.82 84.23 83.82 83.99 83.06 283,500
Dec 28, 2023 84.25 84.36 83.66 83.66 82.73 290,330
Dec 27, 2023 83.29 84.28 83.29 84.25 83.32 307,446
Dec 22, 2023 82.51 83.44 82.51 83.29 82.37 506,684
Dec 21, 2023 83.02 83.28 82.24 82.45 81.54 318,419
Dec 20, 2023 82.96 83.85 82.59 83.01 82.09 522,591
Dec 19, 2023 83.34 83.67 82.75 82.75 81.83 287,145
Dec 18, 2023 83.11 83.82 82.89 83.56 82.63 445,387
Dec 15, 2023 82.08 83.48 82.08 82.97 82.05 872,797
Dec 14, 2023 80.94 81.99 80.94 81.76 80.85 730,529
Dec 13, 2023 80.91 80.99 79.84 80.63 79.74 435,119
Dec 12, 2023 80.91 81.26 80.68 80.83 79.94 220,000
Dec 11, 2023 80.50 81.18 80.30 80.80 79.91 362,463
Dec 8, 2023 79.55 80.30 79.23 80.26 79.37 889,768
Dec 7, 2023 78.03 79.80 78.03 79.52 78.64 713,493
Dec 6, 2023 78.76 78.94 77.66 78.09 77.23 798,035
Dec 5, 2023 78.02 78.86 77.79 78.76 77.89 601,562
Dec 4, 2023 78.45 78.55 77.94 78.04 77.18 788,691
Dec 1, 2023 77.35 78.20 77.25 78.18 77.31 630,572
Nov 30, 2023 76.92 77.41 76.23 76.89 76.04 520,735
Nov 29, 2023 76.92 77.18 76.24 76.79 75.94 467,894
Nov 28, 2023 76.80 77.06 76.34 76.95 76.10 699,482
Nov 27, 2023 77.86 78.00 76.80 76.80 75.95 464,566
Nov 24, 2023 77.45 78.08 77.44 77.86 77.00 432,031
Nov 23, 2023 77.01 77.57 76.31 77.45 76.59 376,931
Nov 22, 2023 77.09 77.43 76.76 76.76 75.91 323,064
Nov 21, 2023 77.19 77.69 76.74 77.21 76.36 373,318
Nov 20, 2023 78.50 78.66 77.10 77.30 76.44 498,255
Nov 17, 2023 77.04 78.35 77.04 78.20 77.33 756,376
Nov 16, 2023 77.30 77.72 77.08 77.09 76.24 563,285
Nov 15, 2023 76.67 77.46 76.28 77.28 76.42 498,473
Nov 14, 2023 75.72 76.71 75.39 76.62 75.77 530,783
Nov 13, 2023 75.07 75.67 75.07 75.65 74.81 310,690
Nov 10, 2023 75.67 75.70 74.73 74.94 74.11 234,930
Nov 9, 2023 74.74 75.50 74.74 75.34 74.51 192,424
Nov 8, 2023 74.26 75.23 73.90 75.00 74.17 618,729
Nov 7, 2023 74.90 75.30 74.23 74.62 73.79 341,492
Nov 6, 2023 75.36 75.73 74.95 75.13 74.30 508,428
Nov 3, 2023 74.88 75.34 74.85 75.14 74.31 541,331
Nov 2, 2023 74.27 74.96 73.80 74.80 73.97 486,473
Nov 1, 2023 74.49 74.71 73.80 74.11 73.29 370,967
Oct 31, 2023 74.09 74.54 74.07 74.12 73.30 301,892
Oct 30, 2023 74.33 74.84 73.92 74.09 73.27 271,334
Oct 27, 2023 75.00 75.45 74.01 74.23 73.41 447,685
Oct 26, 2023 73.99 74.59 72.74 74.51 73.69 572,077
Oct 25, 2023 74.97 74.97 73.95 74.44 73.62 684,092
Oct 24, 2023 76.15 76.31 74.92 75.21 74.38 1,489,955
Oct 23, 2023 77.36 77.36 75.69 75.98 75.14 1,229,800
Oct 20, 2023 77.21 78.25 76.59 77.00 76.15 2,995,339
Oct 19, 2023 79.59 79.63 76.57 77.85 76.99 1,502,645
Oct 18, 2023 78.62 80.42 78.62 79.29 78.41 631,060

Related Tickers